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)
12/07/2023
27.05
 7,900 27.12 27.26 27.05 0 0 0
11/07/2023
27.12
 14,500 27.75 27.75 25.15 0 0 0
10/07/2023
27.75
 10,900 26.98 27.75 27.19 0 0 0
07/07/2023
26.98
 7,400 27.33 27.33 26.77 0 0 0
06/07/2023
27.33
 5,800 26.84 27.33 26.84 0 0 0
05/07/2023
26.84
 3,214 27.40 27.40 26.84 0 200 -0.0
04/07/2023
27.40
 2,402 27.19 27.82 26.77 0 100 -0.0
03/07/2023
27.19
 2,007 26.91 27.19 26.70 0 0 0
30/06/2023
26.91
 2,012 27.05 27.68 26.70 0 0 0
29/06/2023
27.05
 1,256 27.75 27.75 27.05 0 0 0
28/06/2023
27.75
 263 27.89 27.89 27.75 0 14 -0.0
27/06/2023
27.89
 14,442 27.89 28.10 27.82 0 0 0
26/06/2023
27.89
 26,027 26.28 28.10 26.35 0 0 0
23/06/2023
26.28
 8,942 26.06 26.56 26.28 0 0 0
22/06/2023
26.06
 2,010 26.13 26.13 25.99 100 0 0.0
21/06/2023
26.13
 4,020 25.85 26.13 25.78 0 0 0
20/06/2023
25.85
 6,348 26.21 26.21 25.78 0 0 0
19/06/2023
26.21
 10,720 26.28 26.28 25.64 0 0 0
16/06/2023
26.28
 6,659 25.57 26.28 25.99 0 0 0
15/06/2023
25.57
 13,770 25.71 26.06 25.57 0 0 0
14/06/2023
25.71
 5,011 25.50 26.21 25.71 0 0 0
13/06/2023
25.50
 5,520 25.99 26.06 25.50 0 0 0
12/06/2023
25.99
 800 26.06 26.21 25.29 0 0 0
09/06/2023
26.06
 3,400 25.99 26.06 25.92 0 300 -0.0
08/06/2023
25.99
 7,378 25.57 26.21 25.64 0 300 -0.0
07/06/2023
25.57
 2,524 25.43 25.57 24.73 0 200 -0.0
06/06/2023
25.43
 2,730 25.29 25.43 24.73 0 100 -0.0
05/06/2023
25.29
 2,120 25.22 25.29 24.59 0 0 0
02/06/2023
25.22
 250 25.01 25.22 25.22 0 0 0
01/06/2023
25.01
 17,808 25.08 25.08 24.17 0 3,100 -0.1
31/05/2023
25.08
 10,572 24.80 25.08 24.73 0 0 0
30/05/2023
24.80
 6,722 24.52 24.80 24.52 0 0 0
29/05/2023
24.52
 5,710 24.52 24.59 22.83 0 0 0
26/05/2023
24.52
 6,689 24.59 24.59 24.52 0 0 0
25/05/2023
24.59
 14,645 24.45 24.73 24.45 0 0 0
24/05/2023
24.45
 6,909 24.03 24.59 24.24 0 0 0
23/05/2023
24.03
 11,450 24.24 24.31 24.03 0 0 0
22/05/2023
24.24
 12,364 24.24 24.24 23.61 100 0 0.0
19/05/2023
24.24
 17,357 23.54 24.87 23.82 0 0 0
18/05/2023
23.54
 15,073 23.54 23.82 23.18 0 300 -0.0
17/05/2023
23.54
 15,284 23.54 23.61 23.47 0 300 -0.0
16/05/2023
23.54
 10,276 23.75 23.89 23.47 0 200 -0.0
15/05/2023
23.75
 17,000 23.32 23.89 23.25 1,300 0 0.0
12/05/2023
23.32
 13,100 23.54 23.54 21.92 1,400 0 0.0
11/05/2023
23.54
 20,400 23.75 23.75 23.04 0 0 0
10/05/2023
23.75
 16,046 23.32 24.03 23.54 0 0 0
09/05/2023
23.32
 45,515 21.78 23.32 21.64 7,100 0 0.2
08/05/2023
21.78
 17,741 21.78 22.34 21.71 0 5,100 -0.2
05/05/2023
21.78
 14,348 21.43 21.92 21.50 0 0 0
04/05/2023
21.43
 66,178 20.30 22.20 20.23 1,000 3,400 -0.1
28/04/2023
20.30
 16,834 19.67 20.30 19.67 0 0 0
27/04/2023
19.67
 5,600 19.67 19.67 19.53 0 0 0
26/04/2023
19.67
 30,589 19.67 19.74 19.04 0 0 0
25/04/2023
19.67
 2,404 19.74 20.23 19.67 0 0 0
24/04/2023
19.74
 4,304 19.95 20.16 19.67 300 2,000 -0.0
21/04/2023
19.95
 5,838 19.88 20.30 19.95 500 0 0.0
20/04/2023
19.88
 6,500 19.74 20.02 19.74 0 0 0
19/04/2023
19.74
 6,400 19.74 19.81 19.67 0 100 -0.0
18/04/2023
19.74
 2,801 19.74 19.81 19.67 0 0 0
17/04/2023
19.74
 2,200 19.74 19.74 19.67 0 0 0
14/04/2023
19.74
 4,840 19.67 19.81 19.67 0 0 0
13/04/2023
19.67
 4,300 19.67 19.67 19.46 0 0 0
12/04/2023
19.67
 7,171 19.67 19.74 19.67 0 0 0
11/04/2023
19.67
 700 19.81 19.81 19.46 0 0 0
10/04/2023
19.81
 8,001 19.81 19.81 19.18 0 0 0
07/04/2023
19.81
 3,600 19.88 19.88 18.69 0 0 0
06/04/2023
19.88
 4,000 20.09 20.16 19.88 0 1,800 -0.1
05/04/2023
20.09
 1,603 19.81 20.09 19.81 400 0 0.0
04/04/2023
19.81
 5,006 20.73 20.73 19.81 0 900 -0.0
03/04/2023
20.73
 31,326 19.53 20.80 19.53 0 1,500 -0.0
31/03/2023
19.53
 2,964 19.25 19.53 19.04 0 0 0
30/03/2023
19.25
 9,364 19.46 19.46 19.25 0 0 0
29/03/2023
19.46
 1,162 19.46 19.46 19.46 0 0 0
28/03/2023
19.46
 100 19.46 19.46 19.46 0 0 0
27/03/2023
19.46
 1,102 19.60 19.60 18.90 0 0 0
24/03/2023
19.60
 200 19.32 19.60 18.76 0 0 0
23/03/2023
19.32
 34,966 19.46 19.46 19.04 0 0 0
22/03/2023
19.46
 1,000 19.53 19.53 19.46 0 0 0
21/03/2023
19.53
 3,668 18.97 19.53 18.83 0 0 0
20/03/2023
18.97
 2,301 19.46 19.46 18.97 0 0 0
17/03/2023
19.46
 200 19.11 19.46 19.11 0 0 0
16/03/2023
19.11
 2,724 19.04 19.39 19.04 2,500 0 0.1
15/03/2023
19.04
 1,578 18.97 19.32 19.04 0 0 0
14/03/2023
18.97
 3,437 19.18 19.18 18.97 0 27 -0.0
13/03/2023
19.18
 11,001 19.60 19.60 19.18 0 1,401 -0.0
10/03/2023
19.60
 6,002 19.46 19.67 19.46 0 2 -0.0
09/03/2023
19.46
 6,210 19.25 19.95 19.39 0 0 0
08/03/2023
19.25
 9,963 18.83 19.25 18.62 1,300 43 0.0
07/03/2023
18.83
 28,210 18.83 18.83 18.83 0 0 0
06/03/2023
18.83
 3,701 18.83 18.97 18.69 0 100 -0.0
03/03/2023
18.83
 1,410 18.34 19.18 17.99 0 0 0
02/03/2023
18.34
 4,636 18.48 18.48 18.27 0 800 -0.0
01/03/2023
18.48
 4,200 18.27 18.48 18.13 0 0 0
28/02/2023
18.27
 5,301 18.27 18.41 18.27 0 0 0
27/02/2023
18.27
 14,424 18.55 18.55 18.20 0 14 -0.0
24/02/2023
18.55
 25,900 19.67 19.67 18.55 0 0 0
23/02/2023
19.67
 20,511 19.88 19.88 18.48 500 0 0.0
22/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/02/2023
19.88
 10,614 19.97 21.85 19.81 0 0 0
21/02/2023
19.96
 37,160 19.96 20.67 19.96 0 0 0
20/02/2023
19.96
 37,973 19.32 20.26 19.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |