CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.70
0.30
(1.14%)

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
(2025-06-24)
-0.60 -2.22% 629,300 -6,000 -0.2
26.30
27
26.70
2 tháng
(2025-05-26)
0.20 0.76% 922,400 -5,400 -0.1
26.20
27.40
26.70
3 tháng
(2025-04-25)
1.20 4.76% 1,234,300 -7,200 -0.2
24.40
27.40
26.70
6 tháng
(2025-02-03)
-4.64 -14.96% 3,585,605 -10,927 -0.3
22.60
35
26.70
12 tháng
(2024-07-29)
-5.68 -17.71% 7,601,940 114,560 4.4
22.60
35
26.70
24 tháng
(2023-08-04)
0.34 1.29% 13,728,084 240,245 9.0
22.60
35
26.70
36 tháng
(2022-08-09)
-0.62 -2.31% 16,082,294 242,886 9.3
15.27
35
26.70
60 tháng
(2020-08-19)
4.61 21.17% 29,439,310 985,070 55.0
15.27
39.24
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2025
26.70
50,500 26.40 26.90 26.30 15,900 0 0.4
23/07/2025
26.40
48,000 26.50 26.50 26.40 0 0 0
22/07/2025
26.50
37,500 26.40 26.50 26.40 0 0 0
21/07/2025
26.50
100,400 26.60 26.90 26.50 300 0 0.0
18/07/2025
26.80
29,600 27 27 26.50 0 0 0
17/07/2025
26.70
43,500 26.60 27.20 26.40 0 0 0
16/07/2025
26.60
30,000 26.50 26.60 26.30 0 6,500 -0.2
15/07/2025
26.50
17,600 26.50 26.70 26.40 0 0 0
14/07/2025
26.50
35,200 26.50 26.60 26.40 200 0 0.0
11/07/2025
26.50
18,200 26.60 26.60 26.30 0 500 -0.0
10/07/2025
26.50
32,100 26.50 26.80 26.50 0 0 0
09/07/2025
26.60
21,100 26.90 26.90 26.60 0 0 0
08/07/2025
26.70
19,200 26.70 27.20 26.70 0 0 0
07/07/2025
26.70
16,400 26.50 26.70 26.50 0 0 0
04/07/2025
26.50
15,400 26.40 26.60 26.30 1,000 0 0.0
03/07/2025
26.40
26,400 27 27 26.30 0 0 0
02/07/2025
27
44,800 26.40 27.20 26.40 0 0 0
01/07/2025
26.30
16,300 26.60 26.70 26.30 0 200 -0.0
30/06/2025
26.50
10,800 26.50 26.80 26.40 0 0 0
27/06/2025
26.50
10,400 26.30 26.70 26.30 0 300 -0.0
26/06/2025
26.30
18,500 26.50 26.50 26.20 0 0 0
25/06/2025
26.50
32,300 26.50 26.90 26.30 0 0 0
24/06/2025
27
5,600 27 27.10 26.80 0 0 0
23/06/2025
27
16,300 27 27 24.90 100 1,000 -0.0
20/06/2025
27
11,500 26.90 27.10 26.90 0 0 0
19/06/2025
26.90
8,300 26.90 26.90 26.90 0 0 0
18/06/2025
26.90
4,800 26.90 26.90 26.80 0 0 0
17/06/2025
26.90
15,800 26.90 26.90 26.70 0 0 0
16/06/2025
26.90
11,700 26.70 26.90 26.60 0 0 0
13/06/2025
26.70
15,500 26.60 26.80 26.50 200 0 0.0
12/06/2025
26.80
12,700 26.70 26.80 26.70 0 0 0
11/06/2025
26.70
10,200 26.80 26.90 26.70 0 0 0
10/06/2025
26.90
18,000 26.90 26.90 26.60 0 0 0
09/06/2025
26.90
13,600 26.90 26.90 26.80 0 0 0
06/06/2025
26.90
11,400 27 27 26.90 0 0 0
05/06/2025
27.20
20,400 27.20 27.30 27.10 1,600 0 0.0
04/06/2025
27.20
15,100 27.40 27.40 27.10 0 0 0
03/06/2025
27.40
8,900 27.10 27.40 27.10 0 1,000 -0.0
02/06/2025
27.40
11,000 27.50 27.60 27 0 300 -0.0
30/05/2025
27.30
14,300 27.20 27.30 27 0 400 -0.0
29/05/2025
27.30
23,800 26.60 27.40 26.60 0 0 0
28/05/2025
26.70
21,100 26.60 27 26.50 0 0 0
27/05/2025
26.50
18,300 26.10 26.60 26.10 600 0 0.0
26/05/2025
26.20
10,400 25.80 26.50 25.70 800 0 0.0
23/05/2025
25.80
5,400 25.80 26 25.80 0 0 0
22/05/2025
25.90
8,100 26 26 25.90 0 300 -0.0
21/05/2025
26
11,100 26.10 26.10 25.90 0 0 0
20/05/2025
26
19,600 26.20 26.20 26 0 0 0
19/05/2025
26.10
4,900 26.50 26.80 26.10 0 700 -0.0
16/05/2025
26.10
56,400 26 26.50 26 800 0 0.0
15/05/2025
26.40
14,600 26.20 26.40 26 0 0 0
14/05/2025
26.60
13,900 26.60 26.90 26 0 1,800 0
13/05/2025
26.50
24,800 26.20 26.90 26 0 0 0
12/05/2025
26
26,900 25.80 25.80 25.40 0 0 0
09/05/2025
25.50
21,200 25.50 25.50 25.20 0 0 0
08/05/2025
25.50
12,600 25 26 25 0 0 0
07/05/2025
24.80
30,600 24.90 25 24.80 0 0 0
06/05/2025
25.10
15,500 25.10 25.20 24.90 400 0 0
05/05/2025
25.10
3,200 24.90 25.20 24.80 0 0 0
29/04/2025
24.70
12,900 24.40 24.70 24.40 0 0 0
28/04/2025
24.40
4,000 25 25 24 0 200 -0.0
25/04/2025
25.20
26,200 25.20 25.30 24.70 0 0 0
24/04/2025
25.10
21,400 24.70 25.30 24.70 900 0 0.0
23/04/2025
24.30
23,700 24.30 24.30 23.90 0 0 0
22/04/2025
23.90
33,100 24.80 25 22.60 1,600 0 0.0
21/04/2025
24.80
17,500 25.90 25.90 23.50 100 0 0.0
18/04/2025
25.90
7,900 25.90 26 25.90 0 0 0
17/04/2025
25.60
30,700 26.60 26.60 23.80 0 5,900 -0.2
16/04/2025
26.40
4,600 27 27 26.40 0 0 0
15/04/2025
26.80
17,700 27 27.10 26.20 0 1,100 -0.0
14/04/2025
27.30
33,500 27.20 28 27 4,500 1,500 0.1
11/04/2025
27
105,200 27.10 27.10 25.50 3,800 0 0.1
10/04/2025
24.80
9,000 24 24.80 24 0 0 0
09/04/2025
22.60
70,800 22.70 23.90 22.60 2,600 300 0.1
08/04/2025
25.10
122,200 26.10 27.70 25.10 11,600 0 0.3
04/04/2025
27.80
194,500 28.20 29 27.20 400 28,000 -0.8
03/04/2025
30.20
167,600 33.10 33.10 30.20 300 7,800 -0.2
02/04/2025
33.50
13,800 33.60 34 33.50 0 2,200 -0.1
01/04/2025
34
17,500 34 34.40 33.50 0 1,600 -0.1
31/03/2025
34.30
9,600 35.20 35.50 34 0 0 0
28/03/2025
35
125,400 33 35.10 33 10,800 0 0.4
27/03/2025
33
55,700 32.80 33.30 32.70 2,500 0 0.1
26/03/2025
32.80
11,400 32.80 32.80 32.60 0 600 -0.0
25/03/2025
32.70
38,800 32.80 32.90 32.50 0 2,900 -0.1
24/03/2025
32.70
6,600 32.80 32.80 32.60 0 0 0
21/03/2025
32.80
4,900 32.80 32.90 32.60 0 0 0
20/03/2025
32.90
19,300 32.70 32.90 32.70 2,900 0 0.1
19/03/2025
32.70
21,600 32.80 32.80 32.60 1,900 200 0.1
18/03/2025
32.80
20,600 32.90 33 32.70 0 3,500 -0.1
17/03/2025
33
17,000 32.70 33.10 32.60 0 100 0
14/03/2025
32.80
66,000 32.30 33.30 32.30 0 0 0
13/03/2025
32.30
36,000 32.50 32.50 32.30 0 0 0
12/03/2025
32.50
44,600 32.40 32.60 32.20 0 0 0
11/03/2025
32.50
48,200 32.30 32.60 32 2,400 0 0.1
10/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/03/2025
32.40
49,000 34 35 32.30 0 500 -0.0
07/03/2025
32.35
49,900 32.61 32.61 32.17 0 0 0
06/03/2025
32.61
28,400 32.52 32.61 32.35 0 0 0
05/03/2025
32.52
23,700 32.61 32.61 32.43 0 0 0
04/03/2025
32.61
29,900 32.61 32.70 32.43 0 0 0
03/03/2025
32.52
37,100 32.61 32.78 32.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |