CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.80
-0.10
(-0.42%)
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
(2026-02-11) 		0.20 0.75% 248,700 -9,500 -0.3
23.90
28.40
23.90
2 tháng
(2026-01-12) 		0.50 1.89% 467,300 -19,900 -0.5
23.90
28.40
23.90
3 tháng
(2025-12-15) 		1 3.85% 661,300 -28,800 -0.8
23.90
28.40
23.90
6 tháng
(2025-09-15) 		1.36 5.32% 1,706,100 -101,100 -2.7
23.90
28.40
23.90
12 tháng
(2025-03-18) 		-4.61 -14.59% 5,392,500 -7,000 -0.0
21.78
33.73
23.90
24 tháng
(2024-03-25) 		-4.08 -13.12% 13,809,662 364,281 13.7
21.78
33.73
23.90
36 tháng
(2023-03-29) 		8.24 43.96% 17,635,003 244,114 9.2
18.55
33.73
23.90
60 tháng
(2021-04-08) 		-6.16 -18.57% 28,504,158 534,743 28.8
14.72
37.82
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2022
29.43
 12,700 29.54 29.66 28.32 6,600 1,500 0.3
13/05/2022
29.54
 9,120 30.49 30.49 28.32 4,300 0 0.2
12/05/2022
30.49
 6,630 31.04 31.04 29.99 3,200 0 0.2
11/05/2022
31.04
 10,387 30.99 31.04 30.32 4,700 0 0.3
10/05/2022
30.99
 21,700 30.54 30.99 30.04 6,300 0 0.3
09/05/2022
30.54
 29,532 31.32 31.32 29.71 6,900 7,600 -0.0
06/05/2022
31.32
 27,910 32.54 32.54 31.10 4,000 0 0.2
05/05/2022
32.54
 9,059 31.77 32.54 31.82 0 0 0
04/05/2022
31.77
 47,410 33.77 33.77 31.10 19,200 25,500 -0.3
29/04/2022
33.77
 64,896 31.88 34.15 30.32 27,000 0 1.5
28/04/2022
31.88
 6,605 31.38 31.88 31.60 3,200 0 0.2
27/04/2022
31.38
 9,228 31.32 31.49 31.10 4,200 0 0.2
26/04/2022
31.32
 32,500 31.38 31.60 28.32 6,000 8,300 -0.1
25/04/2022
31.38
 28,405 33.15 33.15 29.99 2,000 15,300 -0.8
22/04/2022
33.15
 14,500 32.49 33.32 31.88 0 0 0
21/04/2022
32.49
 20,700 33.65 33.65 32.21 0 0 0
20/04/2022
33.65
 23,200 33.99 33.99 32.49 1,000 200 0.0
19/04/2022
33.99
 24,400 34.21 34.65 33.88 0 0 0
18/04/2022
34.21
 22,700 34.71 35.10 33.88 0 0 0
15/04/2022
34.71
 12,000 34.10 34.99 34.43 0 0 0
14/04/2022
34.10
 2,700 34.10 34.26 34.10 0 400 -0.0
13/04/2022
34.10
 10,400 33.54 34.10 33.54 0 0 0
12/04/2022
33.54
 27,400 34.49 34.54 33.38 300 0 0.0
08/04/2022
34.49
 27,800 34.93 34.99 34.49 0 0 0
07/04/2022
34.93
 27,702 35.54 35.54 34.60 0 0 0
06/04/2022
35.54
 35,600 35.99 35.99 35.49 0 0 0
05/04/2022
35.99
 17,200 36.15 36.65 35.76 0 0 0
04/04/2022
36.15
 33,430 34.99 36.26 34.99 0 0 0
01/04/2022
34.99
 18,800 35.04 35.26 34.82 0 0 0
31/03/2022
35.04
 15,805 35.43 35.60 35.04 0 0 0
30/03/2022
35.43
 21,637 35.76 35.76 35.04 0 0 0
29/03/2022
35.76
 32,949 35.04 35.76 34.65 0 0 0
28/03/2022
35.04
 30,552 34.71 35.26 34.21 0 0 0
25/03/2022
34.71
 44,700 35.26 35.32 34.65 0 0 0
24/03/2022
35.26
 63,700 35.38 35.43 34.71 0 0 0
23/03/2022
35.38
 54,800 35.60 35.60 34.93 0 400 -0.0
22/03/2022
35.60
 36,900 35.82 35.82 35.21 0 0 0
21/03/2022
35.82
 40,200 36.26 36.26 35.26 0 0 0
18/03/2022
36.26
 137,809 36.54 36.54 35.26 0 0 0
17/03/2022
36.54
 55,331 35.99 36.54 35.43 0 0 0
16/03/2022
35.99
 44,900 35.99 35.99 35.49 0 0 0
15/03/2022
35.99
 32,618 35.99 36.65 35.26 0 0 0
14/03/2022
35.99
 11,200 36.54 36.54 35.32 0 0 0
11/03/2022
36.54
 53,510 36.82 36.82 35.54 0 0 0
10/03/2022
36.82
 82,310 36.93 36.99 35.43 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |