CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.40
-0.10
(-0.38%)
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
(2025-11-19) 		1.15 4.55% 438,200 -30,400 -0.8
25.35
27.18
26.40
2 tháng
(2025-10-20) 		0.96 3.76% 742,600 -53,700 -1.4
24.09
27.18
26.40
3 tháng
(2025-09-22) 		0.77 2.98% 967,300 -59,900 -1.6
24.09
27.18
26.40
6 tháng
(2025-06-23) 		0.48 1.84% 2,966,800 34,500 1.0
24.09
27.95
26.40
12 tháng
(2024-12-24) 		-5.68 -17.65% 6,720,230 21,173 0.6
21.78
33.73
26.40
24 tháng
(2024-01-02) 		1.18 4.67% 14,682,684 296,980 10.7
21.78
33.73
26.40
36 tháng
(2023-01-04) 		10.08 61.39% 17,556,482 273,327 10.0
16.42
33.73
26.40
60 tháng
(2021-01-14) 		2.21 9.10% 29,634,659 646,385 35.7
14.72
37.82
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2020
14.66
 2,540 14.58 14.66 14.51 0 100 -0.0
15/05/2020
14.58
 3,120 14.54 14.92 14.58 0 0 0
14/05/2020
14.54
 2,200 14.35 14.73 14.35 600 0 0.0
13/05/2020
14.35
 13,110 14.35 14.73 14.35 3,100 5,000 -0.1
12/05/2020
14.35
 5,400 14.35 14.51 14.35 2,300 1,700 0.0
11/05/2020
14.35
 8,600 14.35 14.43 14.17 3,100 3,000 0.0
08/05/2020
14.35
 9,770 14.69 14.73 14.35 3,000 2,900 0.0
07/05/2020
14.69
 6,980 14.85 14.85 14.69 3,000 5,800 -0.1
06/05/2020
14.85
 12,000 14.69 14.85 14.69 3,000 3,200 -0.0
05/05/2020
14.69
 2,300 14.73 14.73 14.69 0 400 -0.0
04/05/2020
14.73
 13,510 14.77 14.77 14.66 1,000 2,300 -0.1
29/04/2020
14.77
 9,100 14.58 14.77 14.54 1,500 100 0.1
28/04/2020
14.58
 7,901 14.47 14.62 14.47 100 0 0.0
27/04/2020
14.47
 9,480 14.13 14.47 14.09 0 80 -0.0
24/04/2020
14.13
 7,100 13.98 14.13 13.86 0 0 0
23/04/2020
13.98
 20,800 13.37 14.17 13.79 100 0 0.0
22/04/2020
13.37
 4,800 13.03 13.41 12.88 3,800 0 0.1
21/04/2020
13.03
 5,428 13.15 13.41 13.03 1,928 0 0.1
20/04/2020
13.15
 3,200 13.52 13.52 13.15 1,300 0 0.0
17/04/2020
13.52
 300 13.37 13.52 13.52 0 0 0
16/04/2020
13.37
 610 13.41 13.41 13.22 0 0 0
15/04/2020
13.41
 1,200 12.84 13.41 12.84 0 0 0
14/04/2020
12.84
 100 12.84 12.84 12.84 0 0 0
13/04/2020
12.84
 1,100 12.05 12.84 12.47 0 10 -0.0
10/04/2020
12.05
 10,000 12.09 12.09 12.05 5,000 0 0.2
09/04/2020
12.09
 7,200 12.13 12.47 12.09 1,000 0 0.0
08/04/2020
12.13
 3,200 12.16 12.20 12.09 2,400 0 0.1
07/04/2020
12.16
 1,900 12.01 12.16 12.09 100 0 0.0
06/04/2020
12.01
 2,500 12.39 12.47 12.01 0 0 0
03/04/2020
12.39
 9,533 12.39 12.39 11.33 2,600 8,533 -0.2
01/04/2020
12.39
 100 11.71 12.39 12.39 0 0 0
31/03/2020
11.71
 16,010 11.94 11.94 11.71 2,800 0 0.1
30/03/2020
11.94
 4,821 12.09 12.09 11.79 3,700 0 0.1
27/03/2020
12.09
 11,520 13.15 13.15 12.09 3,400 0 0.1
26/03/2020
13.15
 15,800 13.03 13.22 12.09 3,400 0 0.1
25/03/2020
13.03
 8,200 12.16 13.22 11.37 0 100 -0.0
24/03/2020
12.16
 4,500 11.07 12.16 11.90 0 0 0
23/03/2020
11.07
 18,741 12.24 12.24 11.03 3,600 100 0.1
20/03/2020
12.24
 1,200 11.75 12.24 10.61 0 100 -0.0
19/03/2020
11.75
 15,200 13.03 13.03 11.75 3,000 4,000 -0.0
18/03/2020
13.03
 1,100 12.47 13.18 11.26 0 100 -0.0
17/03/2020
12.47
 2,100 11.37 12.47 10.80 0 500 -0.0
16/03/2020
11.37
 2,000 11.75 12.47 10.61 0 100 -0.0
13/03/2020
11.75
 300 12.09 12.09 10.92 0 100 -0.0
12/03/2020
12.09
 14,320 13.22 13.22 12.09 0 100 -0.0
11/03/2020
13.22
 24,400 13.94 13.94 13.22 0 0 0
10/03/2020
13.94
 1,100 13.03 13.94 13.22 0 0 0
09/03/2020
13.03
 5,205 14.20 14.20 13.03 0 3,105 -0.1
06/03/2020
14.20
 1,600 13.98 14.20 13.83 0 0 0
05/03/2020
13.98
 290 13.98 13.98 13.98 0 0 0
04/03/2020
13.98
 1,510 13.98 13.98 13.83 0 0 0
03/03/2020
13.98
 1,925 14.09 14.17 13.98 0 0 0
02/03/2020
14.09
 1,500 14.05 14.09 14.09 0 0 0
28/02/2020
14.05
 151 14.17 14.17 14.05 0 0 0
27/02/2020
14.17
 4,700 14.32 14.32 14.17 0 0 0
26/02/2020
14.32
 100 14.20 14.32 14.32 0 0 0
25/02/2020
14.20
 7,000 14.05 14.20 13.98 0 0 0
24/02/2020
14.05
 2,500 14.54 14.54 14.05 0 0 0
21/02/2020
14.54
 2,400 14.39 14.54 14.32 0 0 0
20/02/2020
14.39
 500 14.32 14.43 14.32 0 0 0
19/02/2020
14.32
 0 14.32 14.32 14.32 0 0 0
18/02/2020
14.32
 9,800 14.17 14.32 14.05 0 100 -0.0
17/02/2020
14.17
 9,500 14.17 14.32 14.17 0 0 0
14/02/2020
14.17
 2,300 14.47 14.47 14.17 0 0 0
13/02/2020
14.47
 1,000 14.62 14.62 14.17 0 0 0
12/02/2020
14.62
 4,600 13.98 14.62 13.98 0 0 0
11/02/2020
13.98
 10,230 14.66 14.69 13.98 0 0 0
10/02/2020
14.66
 2,000 15.03 15.03 14.66 0 0 0
07/02/2020
15.03
 3,609 14.88 15.03 14.51 600 0 0.0
06/02/2020
14.88
 700 14.92 14.92 14.88 0 0 0
05/02/2020
14.92
 801 14.73 15.07 14.92 0 0 0
04/02/2020
14.73
 100 14.73 14.73 14.73 0 0 0
03/02/2020
14.73
 5,400 14.96 14.96 13.60 2,300 0 0.1
31/01/2020
14.96
 6,525 15.34 15.34 14.96 4,600 0 0.2
30/01/2020
15.34
 6,210 15.11 15.41 15.00 1,600 0 0.1
22/01/2020
15.11
 100 15.11 15.11 15.11 0 0 0
21/01/2020
15.11
 7,201 15.03 15.11 14.92 3,600 0 0.1
20/01/2020
15.03
 2,479 15.49 15.68 14.09 0 100 -0.0
17/01/2020
15.49
 31,900 14.66 16.09 13.22 0 800 -0.0
16/01/2020
14.66
 259 14.17 14.66 12.88 0 100 -0.0
15/01/2020
14.17
 2,100 14.20 14.20 14.17 1,500 0 0.1
14/01/2020
14.20
 1,000 14.24 14.24 14.20 0 0 0
13/01/2020
14.24
 40 14.24 14.24 14.24 0 0 0
10/01/2020
14.24
 1,200 14.24 14.24 13.60 0 0 0
09/01/2020
14.24
 800 14.24 14.24 14.24 800 0 0.0
08/01/2020
14.24
 1,200 14.24 14.24 14.24 1,200 0 0.0
07/01/2020
14.24
 1,210 14.35 14.35 14.24 600 0 0.0
06/01/2020
14.35
 8,180 14.39 14.39 14.35 7,700 0 0.3
03/01/2020
14.39
 8,000 14.17 14.73 14.17 0 0 0
02/01/2020
14.17
 9,900 14.17 14.17 14.09 1,200 0 0.0
31/12/2019
14.17
 4,390 14.17 14.17 14.17 3,100 2,390 0.0
30/12/2019
14.17
 7,182 14.20 14.20 14.17 2,300 1,000 0.0
27/12/2019
14.20
 3,944 14.20 14.20 14.20 2,600 0 0.1
26/12/2019
14.20
 2,600 14.28 14.28 14.20 0 1,000 -0.0
25/12/2019
14.28
 22,300 14.17 14.28 14.17 13,000 0 0.5
24/12/2019
14.17
 13,600 13.98 14.17 14.05 0 500 -0.0
23/12/2019
13.98
 10,440 14.17 14.17 13.98 2,500 0 0.1
20/12/2019
14.17
 9,700 14.20 14.20 14.17 7,600 0 0.3
19/12/2019
14.20
 14,100 14.17 14.20 14.17 8,500 0 0.3
18/12/2019
14.17
 13,100 14.17 14.35 14.17 6,200 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |