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
(2025-11-18) 		0.76 2.98% 452,000 -30,400 -0.8
25.35
27.18
26.50
2 tháng
(2025-10-20) 		0.86 3.37% 741,700 -53,700 -1.4
24.09
27.18
26.50
3 tháng
(2025-09-19) 		0.67 2.59% 982,600 -59,900 -1.6
24.09
27.18
26.50
6 tháng
(2025-06-23) 		0.38 1.45% 2,965,900 34,500 1.0
24.09
27.95
26.50
12 tháng
(2024-12-23) 		-6.12 -18.81% 6,827,756 20,473 0.5
21.78
33.73
26.50
24 tháng
(2023-12-29) 		0.74 2.88% 14,689,584 294,980 10.6
21.78
33.73
26.50
36 tháng
(2023-01-03) 		9.81 59.14% 17,556,502 273,327 10.0
16.42
33.73
26.50
60 tháng
(2021-01-13) 		2.47 10.32% 29,690,759 660,385 36.5
14.72
37.82
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2021
25.33
 7,400 25.17 25.57 24.37 0 0 0
23/07/2021
25.17
 3,500 25.65 25.93 25.17 0 0 0
22/07/2021
25.65
 30,900 24.61 25.65 24.93 0 2,500 -0.2
21/07/2021
24.61
 9,515 24.13 25.17 24.13 0 0 0
20/07/2021
24.13
 4,500 24.13 24.17 23.77 0 0 0
19/07/2021
24.13
 9,400 24.49 24.49 23.17 600 0 0.0
16/07/2021
24.49
 4,115 24.45 24.57 23.97 0 15 -0.0
15/07/2021
24.45
 7,400 23.89 24.53 23.21 0 100 -0.0
14/07/2021
23.89
 10,400 23.93 23.93 23.21 0 800 -0.0
13/07/2021
23.93
 27,400 24.05 25.97 23.09 0 0 0
12/07/2021
24.05
 32,400 26.29 26.29 23.69 0 0 0
09/07/2021
26.29
 8,075 26.13 26.49 25.37 0 0 0
08/07/2021
26.13
 23,700 25.17 27.69 25.17 0 0 0
07/07/2021
25.17
 15,400 25.57 25.57 24.77 0 0 0
06/07/2021
25.57
 14,300 26.37 26.37 25.57 0 0 0
05/07/2021
26.37
 8,900 27.05 27.21 25.97 0 0 0
02/07/2021
27.05
 12,900 27.17 27.17 26.53 0 300 -0.0
01/07/2021
27.17
 7,441 26.89 27.17 26.65 0 200 -0.0
30/06/2021
26.89
 6,815 26.89 27.17 26.57 100 0 0.0
29/06/2021
26.89
 7,701 26.77 26.97 26.69 0 1,500 -0.1
28/06/2021
26.77
 11,608 27.05 27.76 26.77 0 483 -0.0
25/06/2021
27.05
 8,000 27.45 27.45 27.05 0 0 0
24/06/2021
27.45
 10,300 27.37 27.49 27.29 0 0 0
23/06/2021
27.37
 6,400 27.72 27.72 27.29 0 0 0
22/06/2021
27.72
 11,500 27.49 27.96 27.53 100 0 0.0
21/06/2021
27.49
 10,720 27.84 28.16 27.29 0 0 0
18/06/2021
27.84
 33,700 27.88 28.32 27.17 300 0 0.0
17/06/2021
27.88
 4,000 28.40 28.40 27.25 0 0 0
16/06/2021
28.40
 11,076 28.36 28.64 28.16 0 56 -0.0
15/06/2021
28.36
 41,800 27.17 29.16 27.01 0 0 0
14/06/2021
27.17
 9,500 27.45 27.57 27.17 0 0 0
11/06/2021
27.45
 14,500 27.01 27.45 26.69 0 300 -0.0
10/06/2021
27.01
 11,000 27.13 27.13 26.97 1,500 0 0.1
09/06/2021
27.13
 12,600 27.13 27.13 26.85 5,500 0 0.4
08/06/2021
27.13
 17,300 27.17 27.29 26.97 5,600 0 0.4
07/06/2021
27.17
 6,300 27.01 27.21 26.97 1,000 100 0.1
04/06/2021
27.01
 32,500 27.17 27.76 26.89 6,600 200 0.4
03/06/2021
27.17
 11,900 27.53 27.53 27.01 2,000 0 0.1
02/06/2021
27.53
 17,605 27.57 27.69 27.01 6,700 0 0.5
01/06/2021
27.57
 16,626 27.88 27.92 26.97 7,100 0 0.5
31/05/2021
27.88
 7,500 27.88 27.96 27.17 0 0 0
28/05/2021
27.88
 21,509 27.69 28.28 26.85 2,000 0 0.1
27/05/2021
27.69
 32,820 27.13 28.40 26.65 5,500 0 0.4
26/05/2021
27.13
 14,800 27.17 27.17 26.81 5,800 0 0.4
25/05/2021
27.17
 11,100 27.76 27.76 26.85 0 0 0
24/05/2021
27.76
 8,800 27.41 27.92 27.37 2,000 0 0.1
21/05/2021
27.41
 8,100 27.01 27.49 27.09 0 0 0
20/05/2021
27.01
 15,900 27.96 27.96 26.81 2,000 0 0.1
19/05/2021
27.96
 6,100 27.92 27.96 27.92 0 0 0
18/05/2021
27.92
 3,120 27.92 27.96 27.45 0 0 0
17/05/2021
27.92
 21,300 28.16 28.16 27.25 7,000 0 0.5
14/05/2021
28.16
 22,800 28.16 28.28 28.00 5,900 0 0.4
13/05/2021
28.16
 4,500 29.12 29.12 28.12 0 0 0
12/05/2021
29.12
 43,400 27.21 29.16 27.17 7,700 0 0.5
11/05/2021
27.21
 9,700 26.73 27.57 26.77 0 0 0
10/05/2021
26.73
 27,600 27.25 27.25 26.37 0 0 0
07/05/2021
27.25
 41,000 27.96 28.04 26.77 6,000 0 0.4
06/05/2021
27.96
 34,400 28.68 28.92 27.45 4,500 0 0.3
05/05/2021
28.68
 13,725 28.56 29.52 28.52 1,000 0 0.1
04/05/2021
28.56
 22,550 28.96 28.96 27.96 6,100 0 0.4
29/04/2021
28.96
 68,600 26.85 29.36 26.97 0 0 0
28/04/2021
26.85
 33,100 26.89 27.05 26.69 0 0 0
27/04/2021
26.89
 23,100 26.41 26.89 26.17 5,700 0 0.4
26/04/2021
26.41
 23,300 27.13 27.13 26.37 3,500 2,000 0.1
23/04/2021
27.13
 37,800 25.81 27.29 25.65 3,000 2,800 0.0
22/04/2021
25.81
 71,700 26.61 27.57 25.81 12,700 0 0.8
20/04/2021
26.61
 69,265 26.61 27.17 25.73 12,000 0 0.8
19/04/2021
26.61
 65,600 27.17 27.17 26.57 8,900 0 0.6
16/04/2021
27.17
 58,400 28.16 28.16 26.77 9,000 0 0.6
15/04/2021
28.16
 60,691 29.20 29.20 27.57 10,100 0 0.7
14/04/2021
29.20
 205,860 28.72 29.20 26.45 15,000 0 1.0
13/04/2021
28.72
 94,926 31.40 31.48 28.36 14,200 0 1.1
12/04/2021
31.40
 59,401 32.56 32.56 30.76 15,700 500 1.2
09/04/2021
32.56
 83,000 33.16 33.16 31.96 14,500 0 1.2
08/04/2021
33.16
 43,300 34.48 34.48 33.16 12,100 0 1.0
07/04/2021
34.48
 22,600 35.16 35.16 33.96 4,500 0 0.4
06/04/2021
35.16
 26,857 36.67 36.71 34.00 300 0 0.0
05/04/2021
36.67
 57,610 35.08 37.55 33.16 9,900 0 0.8
02/04/2021
35.08
 127,773 31.92 35.08 31.16 10,000 115 0.8
01/04/2021
31.92
 13,917 31.76 31.96 31.56 0 0 0
31/03/2021
31.76
 6,600 31.56 31.76 31.20 1,500 0 0.1
30/03/2021
31.56
 9,150 31.56 31.56 31.16 1,500 0 0.1
29/03/2021
31.56
 14,920 31.16 32.76 31.20 1,500 0 0.1
26/03/2021
31.16
 32,600 32.76 33.16 31.16 4,000 0 0.3
25/03/2021
32.76
 29,168 31.84 33.16 28.68 0 100 -0.0
24/03/2021
31.84
 21,600 31.92 31.92 31.44 5,000 0 0.4
23/03/2021
31.92
 20,000 31.56 31.96 31.56 1,100 0 0.1
22/03/2021
31.56
 35,810 32.16 32.16 31.44 5,500 17 0.4
19/03/2021
32.16
 6,520 31.80 32.16 31.48 1,000 0 0.1
18/03/2021
31.80
 15,300 32.56 32.76 31.80 4,000 0 0.3
17/03/2021
32.56
 39,669 31.44 32.64 31.36 0 0 0
16/03/2021
31.44
 46,200 30.16 31.44 29.80 0 0 0
15/03/2021
30.16
 39,320 29.08 30.16 29.00 900 200 0.1
12/03/2021
29.08
 22,700 28.96 29.16 28.80 200 0 0.0
11/03/2021
28.96
 37,410 28.56 29.36 28.48 0 100 -0.0
10/03/2021
28.56
 26,320 28.36 28.56 27.80 9,000 0 0.6
09/03/2021
28.36
 34,530 28.16 29.16 27.80 0 100 -0.0
08/03/2021
28.16
 20,820 27.17 28.16 27.33 0 0 0
05/03/2021
27.17
 22,710 27.21 27.21 26.41 0 100 -0.0
04/03/2021
27.21
 53,900 27.92 27.96 25.97 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |