CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.30
-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
(2025-11-17) 		0.86 3.37% 456,800 -30,400 -0.8
25.35
27.18
26.40
2 tháng
(2025-10-20) 		0.86 3.37% 740,500 -53,700 -1.4
24.09
27.18
26.40
3 tháng
(2025-09-18) 		0.67 2.59% 988,900 -59,900 -1.6
24.09
27.18
26.40
6 tháng
(2025-06-20) 		0.38 1.45% 2,976,200 34,500 1.0
24.09
27.95
26.40
12 tháng
(2024-12-23) 		-6.12 -18.81% 6,826,556 20,473 0.5
21.78
33.73
26.40
24 tháng
(2023-12-28) 		0.74 2.88% 14,692,784 292,180 10.5
21.78
33.73
26.40
36 tháng
(2023-01-03) 		9.81 59.14% 17,555,302 273,327 10.0
16.42
33.73
26.40
60 tháng
(2021-01-12) 		2.03 8.33% 29,776,859 660,385 36.5
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)
05/10/2022
22.21
 8,700 20.99 22.21 21.05 0 700 -0.0
04/10/2022
20.99
 2,990 21.05 21.05 20.99 0 0 0
03/10/2022
21.05
 4,105 20.99 22.60 20.99 0 0 0
30/09/2022
20.99
 7,420 22.82 22.82 20.66 0 0 0
29/09/2022
22.82
 23,600 22.88 22.94 22.21 0 0 0
28/09/2022
22.88
 1,753 22.94 23.05 22.77 0 0 0
27/09/2022
22.94
 5,640 22.82 22.94 22.82 0 0 0
26/09/2022
22.82
 11,251 23.38 23.38 22.77 0 0 0
23/09/2022
23.38
 2,663 24.88 24.88 23.38 0 0 0
22/09/2022
24.88
 3,073 23.55 25.21 23.32 0 0 0
21/09/2022
23.55
 10,829 23.60 23.66 23.38 2,200 0 0.1
20/09/2022
23.60
 13,302 23.82 23.82 23.32 0 0 0
19/09/2022
23.82
 11,558 23.99 24.21 23.32 3,300 0 0.1
16/09/2022
23.99
 1,784 24.44 24.44 23.99 0 0 0
15/09/2022
24.44
 5,681 24.44 24.49 24.38 4,700 0 0.2
14/09/2022
24.44
 12,565 24.55 24.55 23.38 0 4,500 -0.2
13/09/2022
24.55
 16,107 24.49 24.66 24.49 4,600 0 0.2
12/09/2022
24.49
 31,242 24.38 24.77 24.44 0 0 0
09/09/2022
24.38
 27,300 24.66 24.66 23.05 0 0 0
08/09/2022
24.66
 4,441 25.05 25.05 24.66 0 1,400 -0.1
07/09/2022
25.05
 10,200 24.99 25.10 24.71 0 1,100 -0.0
06/09/2022
24.99
 6,076 24.66 25.10 24.71 0 0 0
05/09/2022
24.66
 2,714 24.88 24.88 24.60 0 0 0
31/08/2022
24.88
 4,314 24.94 24.94 24.49 900 0 0.0
30/08/2022
24.94
 4,148 24.94 24.94 24.94 0 0 0
29/08/2022
24.94
 11,807 25.16 25.16 24.44 0 0 0
26/08/2022
25.16
 1,700 25.16 25.16 25.05 0 0 0
25/08/2022
25.16
 2,400 25.16 25.32 24.99 0 0 0
24/08/2022
25.16
 4,500 24.99 25.16 24.77 0 0 0
23/08/2022
24.99
 1,903 24.77 24.99 24.66 0 0 0
22/08/2022
24.77
 7,800 24.88 25.38 24.71 0 0 0
19/08/2022
24.88
 5,129 25.27 25.27 24.88 0 0 0
18/08/2022
25.27
 3,723 25.38 25.43 24.99 0 0 0
17/08/2022
25.38
 28,700 25.32 25.88 24.99 0 0 0
16/08/2022
25.32
 4,602 25.55 25.55 25.05 2,800 0 0.1
15/08/2022
25.55
 6,680 25.82 25.88 23.60 0 0 0
12/08/2022
25.82
 8,284 25.77 25.88 25.10 300 0 0.0
11/08/2022
25.77
 17,008 26.10 26.60 23.49 0 0 0
10/08/2022
26.10
 2,800 26.05 26.32 25.32 0 0 0
09/08/2022
26.05
 19,704 25.16 26.49 24.44 0 0 0
08/08/2022
25.16
 13,643 24.88 25.16 24.60 900 200 0.0
05/08/2022
24.88
 9,800 24.94 24.94 24.44 0 1,300 -0.1
04/08/2022
24.94
 12,246 24.38 25.10 24.44 0 0 0
03/08/2022
24.38
 7,200 24.44 24.44 24.32 0 0 0
02/08/2022
24.44
 6,603 24.44 24.55 24.38 900 0 0.0
01/08/2022
24.44
 4,000 24.44 24.49 24.21 0 0 0
29/07/2022
24.44
 4,010 24.44 24.55 23.99 0 0 0
28/07/2022
24.44
 11,501 24.10 24.71 23.88 0 0 0
27/07/2022
24.10
 4,900 24.10 24.10 23.88 0 0 0
26/07/2022
24.10
 7,700 24.32 24.32 23.94 2,500 0 0.1
25/07/2022
24.32
 9,100 24.10 26.49 23.38 1,900 0 0.1
22/07/2022
24.10
 3,243 24.32 24.32 23.71 0 0 0
21/07/2022
24.32
 3,862 24.10 26.49 24.05 0 0 0
20/07/2022
24.10
 4,000 23.99 24.16 23.49 0 0 0
19/07/2022
23.99
 1,810 23.88 23.99 23.88 0 0 0
18/07/2022
23.88
 4,831 23.77 24.10 23.77 100 0 0.0
15/07/2022
23.77
 8,698 23.77 23.77 23.16 0 0 0
14/07/2022
23.77
 8,800 23.60 23.82 23.60 0 0 0
13/07/2022
23.60
 8,700 23.77 23.82 23.49 0 0 0
12/07/2022
23.77
 28,366 23.10 23.99 22.94 0 0 0
11/07/2022
23.10
 18,800 23.71 23.71 22.77 0 0 0
08/07/2022
23.71
 11,680 23.05 23.88 23.05 2,800 0 0.1
07/07/2022
23.05
 7,938 23.32 23.32 22.99 0 2,200 -0.1
06/07/2022
23.32
 4,602 23.49 23.71 22.77 0 1,200 -0.0
05/07/2022
23.49
 1,400 23.60 23.60 23.10 0 0 0
04/07/2022
23.60
 19,500 23.71 23.71 23.32 0 0 0
01/07/2022
23.71
 9,900 23.82 23.82 23.27 800 0 0.0
30/06/2022
23.82
 4,200 23.94 23.94 23.44 0 0 0
29/06/2022
23.94
 6,096 24.05 24.05 23.32 0 0 0
28/06/2022
24.05
 7,600 23.99 24.05 23.49 0 0 0
27/06/2022
23.99
 1,600 23.99 24.10 23.49 0 0 0
24/06/2022
23.99
 12,802 23.77 24.05 21.44 0 0 0
23/06/2022
23.77
 10,100 24.16 24.27 23.16 0 0 0
22/06/2022
24.16
 7,800 23.60 24.32 23.16 0 0 0
21/06/2022
23.60
 10,104 25.32 25.32 22.99 0 0 0
20/06/2022
25.32
 14,106 26.10 26.10 23.94 0 0 0
17/06/2022
26.10
 16,510 27.38 27.38 25.55 0 0 0
16/06/2022
27.38
 10,400 27.43 28.04 27.38 0 0 0
15/06/2022
27.43
 6,610 27.77 27.82 26.66 0 0 0
14/06/2022
27.77
 6,600 27.99 28.32 27.49 0 0 0
13/06/2022
27.99
 17,600 29.16 29.16 27.77 0 0 0
10/06/2022
29.16
 2,583 29.21 29.27 28.43 0 0 0
09/06/2022
29.21
 8,646 28.93 29.21 28.66 1,600 0 0.1
08/06/2022
28.93
 11,831 28.77 28.93 27.88 0 0 0
07/06/2022
28.77
 6,230 28.54 28.77 27.55 700 54 0.0
06/06/2022
28.54
 5,623 28.82 29.04 28.10 0 8 -0.0
03/06/2022
28.82
 5,900 29.04 29.27 28.82 1,500 0 0.1
02/06/2022
29.04
 14,225 28.71 29.38 28.71 700 0 0.0
01/06/2022
28.71
 16,421 29.10 29.10 28.60 0 0 0
31/05/2022
29.10
 18,740 28.66 29.32 28.66 200 0 0.0
30/05/2022
28.66
 26,156 28.60 28.82 28.49 0 0 0
27/05/2022
28.60
 8,571 28.54 28.82 28.54 0 0 0
26/05/2022
28.54
 14,772 28.54 29.60 28.38 0 100 -0.0
25/05/2022
28.54
 14,748 27.88 28.71 27.82 0 0 0
24/05/2022
27.88
 8,256 28.04 28.04 27.77 0 0 0
23/05/2022
28.04
 22,500 28.88 29.66 28.04 0 0 0
20/05/2022
28.88
 14,550 29.27 29.60 28.88 0 0 0
19/05/2022
29.27
 2,400 29.43 29.43 28.88 0 0 0
18/05/2022
29.43
 6,350 29.71 29.77 29.27 2,000 0 0.1
17/05/2022
29.71
 17,610 29.43 29.71 27.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |