CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.10
-2
(-7.97%)
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
(2025-03-10) 		-7.30 -22.53% 1,090,300 -14,600 -0.4
25.10
35
25.10
2 tháng
(2025-02-07) 		-6.38 -20.26% 1,827,521 -15,700 -0.4
25.10
35
25.10
3 tháng
(2025-01-08) 		-7.77 -23.64% 2,383,206 -15,527 -0.5
25.10
35
25.10
6 tháng
(2024-10-10) 		-6.39 -20.30% 5,172,733 -36,730 -1.4
25.10
35
25.10
12 tháng
(2024-04-15) 		-5.97 -19.23% 8,783,085 346,321 13.0
25.10
35
25.10
24 tháng
(2023-04-19) 		5.36 27.14% 12,982,965 238,514 8.9
19.67
35
25.10
36 tháng
(2022-04-25) 		-7.46 -22.90% 15,384,049 296,324 12.1
15.27
35.03
25.10
60 tháng
(2020-05-04) 		9.81 64.20% 28,783,274 1,130,675 61.0
14.86
39.24
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
31.41
 9,402 31.83 31.83 31.41 0 0 0
07/11/2024
31.58
 6,885 31.91 31.91 31.58 0 0 0
06/11/2024
31.91
 37,100 31.33 32.08 31.33 0 0 0
05/11/2024
31.24
 5,464 31.24 31.33 31.24 0 0 0
04/11/2024
31.24
 12,300 31.41 31.41 30.99 4,200 0 0.2
01/11/2024
31.41
 21,400 31.33 31.41 31.07 5,000 0 0.2
31/10/2024
31.49
 1,450 31.33 31.49 31.33 0 0 0
30/10/2024
31.41
 7,200 31.49 31.49 31.33 0 0 0
29/10/2024
31.49
 20,008 31.41 31.49 31.16 5,700 7,400 -0.1
28/10/2024
31.41
 7,874 31.33 31.41 31.33 1,000 0 0.0
25/10/2024
31.41
 17,200 31.66 31.74 31.41 15,400 0 0.6
24/10/2024
31.66
 57,102 31.74 31.74 31.07 16,000 37,400 -0.8
23/10/2024
31.74
 31,142 31.74 31.74 31.41 19,000 14,100 0.2
22/10/2024
31.74
 20,155 32.33 32.50 31.41 0 7,800 -0.3
21/10/2024
32.42
 37,732 31.49 32.42 31.41 20,100 14,900 0.2
18/10/2024
31.74
 4,117 31.74 31.74 31.49 0 0 0
17/10/2024
31.74
 53,600 31.33 31.74 31.24 30,000 8,500 0.8
16/10/2024
31.33
 5,201 31.24 31.41 31.24 2,000 0 0.1
15/10/2024
31.41
 8,100 31.41 31.41 31.33 3,100 0 0.1
14/10/2024
31.49
 9,411 31.49 31.66 31.41 5,000 0 0.2
11/10/2024
31.49
 29,200 31.49 31.66 31.24 8,200 0 0.3
10/10/2024
31.49
 10,001 31.41 31.49 31.41 2,700 0 0.1
09/10/2024
31.41
 14,303 31.41 31.49 31.24 0 0 0
08/10/2024
31.41
 4,010 31.41 31.49 31.33 1,200 0 0.0
07/10/2024
31.24
 10,389 31.24 31.41 31.16 2,000 0 0.1
04/10/2024
31.24
 6,830 31.16 31.24 30.99 1,800 0 0.1
03/10/2024
31.24
 2,002 31.07 31.33 31.07 0 0 0
02/10/2024
31.41
 10,321 31.33 31.41 31.16 3,400 0 0.1
01/10/2024
31.24
 12,803 31.24 31.41 31.16 0 0 0
30/09/2024
31.24
 7,401 31.33 31.33 31.16 0 0 0
27/09/2024
31.41
 25,883 31.16 31.41 30.99 3,200 0 0.1
26/09/2024
31.24
 10,328 30.99 31.33 28.39 900 1 0.0
25/09/2024
31.33
 31,901 31.33 31.33 31.07 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |