CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

27.50
-0.40
(-1.43%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		1.40 5.26% 410,200 -15,200 -0.4
26
28.20
27.90
2 tháng
(2025-10-06) 		1.50 5.66% 751,100 -44,400 -1.2
25
28.20
27.90
3 tháng
(2025-09-05) 		1 3.70% 1,038,500 -60,000 -1.6
25
28.20
27.90
6 tháng
(2025-06-09) 		1.10 4.09% 2,939,900 49,200 1.4
25
29
27.90
12 tháng
(2024-12-09) 		-6.01 -17.66% 7,389,595 39,473 1.1
22.60
35
27.90
24 tháng
(2023-12-15) 		1.37 5.16% 14,635,684 303,689 10.8
22.60
35
27.90
36 tháng
(2022-12-20) 		10.85 63.23% 17,469,404 286,727 10.4
16.69
35
27.90
60 tháng
(2020-12-30) 		4.83 20.84% 29,808,199 705,685 38.6
15.27
39.24
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
31.33
 7,501 31.33 31.33 31.16 0 0 0
23/09/2024
31.33
 2,981 31.49 31.49 31.24 0 9 -0.0
20/09/2024
31.33
 24,928 31.41 31.49 31.33 0 0 0
19/09/2024
31.41
 6,669 31.41 31.41 31.16 0 0 0
18/09/2024
31.41
 16,070 31.41 31.41 31.16 0 0 0
17/09/2024
31.41
 11,905 31.33 31.41 30.99 0 0 0
16/09/2024
31.33
 39,137 31.33 31.58 31.33 0 0 0
13/09/2024
31.33
 12,258 31.16 31.49 30.99 0 0 0
12/09/2024
31.49
 10,900 31.33 31.49 31.07 2,900 0 0.1
11/09/2024
31.33
 3,780 31.41 31.41 31.16 0 0 0
10/09/2024
31.66
 8,059 31.66 31.66 31.41 0 0 0
09/09/2024
31.66
 4,229 31.74 31.74 31.49 0 0 0
06/09/2024
31.74
 11,000 31.58 31.74 31.41 0 1,400 -0.1
05/09/2024
31.83
 4,601 31.83 32.16 31.83 0 100 -0.0
04/09/2024
32.16
 25,010 31.83 32.16 31.49 3,800 200 0.1
30/08/2024
32.58
 50,303 31.74 32.58 31.66 9,500 0 0.4
29/08/2024
31.74
 100,920 31.66 32.75 31.41 61,300 0 2.3
28/08/2024
31.49
 14,900 31.24 31.58 31.24 5,500 0 0.2
27/08/2024
31.24
 9,091 31.66 31.66 31.24 0 0 0
26/08/2024
31.66
 3,330 31.41 31.66 31.41 0 0 0
23/08/2024
31.41
 11,400 32.00 32.00 31.41 2,100 1,000 0.0
22/08/2024
31.83
 5,985 31.83 31.83 31.66 1,500 100 0.1
21/08/2024
31.83
 4,460 31.83 31.83 31.74 1,400 0 0.1
20/08/2024
31.83
 2,833 31.74 31.83 31.74 0 0 0
19/08/2024
31.83
 25,286 31.58 31.91 31.58 0 400 -0.0
16/08/2024
31.58
 16,452 31.16 31.74 31.16 200 5,500 -0.2
15/08/2024
31.16
 1,005 31.24 31.24 31.16 0 0 0
14/08/2024
31.41
 700 31.41 31.41 31.41 300 300 0
13/08/2024
31.41
 25,300 31.66 31.66 31.33 24,300 0 0.9
12/08/2024
31.58
 29,988 31.24 31.66 31.24 26,400 1,000 1.0
09/08/2024
31.41
 4,110 31.49 31.66 30.99 0 0 0
08/08/2024
30.66
 10,507 30.49 31.07 30.49 0 0 0
07/08/2024
30.66
 7,558 30.66 30.91 30.32 600 0 0.0
06/08/2024
30.57
 24,082 29.90 30.99 29.90 400 1,100 -0.0
05/08/2024
29.90
 45,526 30.82 31.16 29.73 0 3,000 -0.1
02/08/2024
31.24
 12,406 30.99 31.24 30.82 2,800 700 0.1
01/08/2024
30.99
 16,900 31.74 31.83 30.99 6,000 0 0.2
31/07/2024
31.91
 38,380 31.83 32.08 30.99 5,500 0 0.2
30/07/2024
31.58
 27,600 31.66 32.25 31.58 100 0 0.0
29/07/2024
32.08
 5,586 32.33 32.50 32.00 700 200 0.0
26/07/2024
32.00
 14,406 31.83 32.00 31.83 0 0 0
25/07/2024
31.83
 7,200 31.66 31.83 31.58 0 0 0
24/07/2024
32.08
 16,630 31.33 32.08 31.33 9,200 200 0.3
23/07/2024
31.49
 14,600 31.66 31.74 31.33 0 0 0
22/07/2024
31.74
 38,568 32.08 32.16 31.41 0 100 -0.0
19/07/2024
32.33
 19,536 32.58 32.92 32.25 800 0 0.0
18/07/2024
32.67
 28,750 32.67 32.92 32.33 0 200 -0.0
17/07/2024
33.00
 28,544 33.34 33.76 32.67 100 100 -0
16/07/2024
33.25
 20,474 33.50 33.67 32.83 800 0 0.0
15/07/2024
33.50
 24,966 33.17 33.67 33.09 200 2,100 -0.1
12/07/2024
33.09
 11,064 33.00 33.09 32.25 100 1,700 -0.1
11/07/2024
33.09
 7,910 33.00 33.25 32.92 0 900 -0.0
10/07/2024
33.17
 15,401 33.34 33.42 32.75 0 1,300 -0.1
09/07/2024
33.17
 45,454 33.25 33.59 33.00 0 0 0
08/07/2024
33.25
 25,089 33.17 33.25 33.00 1,200 1,000 0.0
05/07/2024
33.25
 46,005 32.83 33.25 32.16 0 200 -0.0
04/07/2024
33.00
 52,555 32.16 33.00 32.16 600 0 0.0
03/07/2024
32.16
 14,014 32.33 32.33 31.83 400 0 0.0
02/07/2024
32.25
 15,102 31.83 32.33 31.74 2,300 2,200 0.0
01/07/2024
32.00
 18,660 31.83 32.00 31.74 0 0 0
28/06/2024
31.74
 39,166 31.83 31.83 30.99 0 0 0
27/06/2024
31.83
 48,300 31.91 31.91 31.58 2,200 0 0.1
26/06/2024
31.91
 29,610 32.50 32.50 31.74 0 0 0
25/06/2024
32.00
 32,079 32.16 32.50 31.74 0 0 0
24/06/2024
31.83
 69,276 33.50 33.50 31.83 3,600 540 0.1
21/06/2024
32.92
 43,984 33.92 34.17 32.75 0 0 0
20/06/2024
33.67
 27,735 33.34 33.76 33.00 8,100 2,900 0.2
19/06/2024
33.50
 18,385 34.26 34.26 33.50 0 0 0
18/06/2024
33.76
 21,401 33.84 34.84 33.42 0 0 0
17/06/2024
33.34
 44,530 33.84 33.84 33.17 2,900 0 0.1
14/06/2024
33.84
 38,387 34.34 34.34 33.84 3,400 0 0.1
13/06/2024
34.17
 33,699 34.43 34.68 34.09 0 0 0
12/06/2024
34.59
 49,159 34.51 35.10 34.34 0 0 0
11/06/2024
34.51
 72,809 34.68 35.18 34.34 0 4,400 -0.2
10/06/2024
34.43
 49,940 34.59 35.60 34.26 900 1,600 -0.0
07/06/2024
34.34
 26,013 34.84 34.84 34.01 0 0 0
06/06/2024
34.59
 225,134 33.00 35.60 33.00 0 0 0
05/06/2024
33.34
 113,914 32.67 33.84 32.50 0 311 -0.0
04/06/2024
32.67
 54,094 32.75 32.83 32.25 1,000 36 0.0
03/06/2024
32.58
 58,946 33.00 33.17 32.33 15,900 0 0.6
31/05/2024
32.16
 65,373 31.58 32.33 31.58 900 0 0.0
30/05/2024
32.50
 48,429 32.67 32.83 31.66 200 0 0.0
29/05/2024
33.09
 43,171 33.25 33.50 33.09 0 0 0
28/05/2024
33.09
 44,769 33.00 33.25 32.50 1,200 3,600 -0.1
27/05/2024
33.00
 50,314 33.25 33.76 32.67 0 0 0
24/05/2024
33.25
 224,323 32.83 34.51 32.75 0 2,245 -0.1
23/05/2024
32.75
 106,220 32.16 32.75 31.66 0 0 0
22/05/2024
32.25
 53,431 31.83 32.50 31.83 5,700 0 0.2
21/05/2024
31.83
 13,000 31.91 31.91 31.07 900 100 0.0
20/05/2024
31.91
 37,667 31.83 32.08 31.66 300 0 0.0
17/05/2024
31.83
 11,872 32.58 32.58 31.49 2,200 7 0.1
16/05/2024
31.58
 12,606 31.41 31.74 31.41 100 0 0.0
15/05/2024
31.41
 20,188 31.41 31.41 31.33 2,000 0 0.1
14/05/2024
31.49
 27,000 31.66 31.66 31.41 9,800 0 0.4
13/05/2024
31.66
 28,100 31.58 31.66 31.41 20,500 900 0.7
10/05/2024
31.66
 24,453 32.25 32.25 31.41 1,600 1,000 0.0
09/05/2024
32.42
 30,898 33.00 33.09 32.25 2,000 600 0.1
08/05/2024
32.83
 23,310 32.50 32.83 32.25 0 200 -0.0
07/05/2024
32.92
 39,290 32.00 33.09 32.00 16,800 400 0.6
06/05/2024
32.00
 35,821 31.41 32.25 31.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |