CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.60
-0.10
(-0.37%)
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
(2025-12-29) 		0 0% 189,500 -20,100 -0.5
26.20
26.90
26.60
2 tháng
(2025-12-01) 		-0.29 -1.06% 514,200 -33,500 -0.9
26
27.18
26.60
3 tháng
(2025-10-30) 		0.87 3.37% 863,700 -48,800 -1.3
25.06
27.18
26.60
6 tháng
(2025-08-01) 		-0.57 -2.11% 2,201,700 -124,700 -3.4
24.09
27.95
26.60
12 tháng
(2025-02-03) 		-3.22 -10.76% 6,192,205 10,473 0.4
21.78
33.73
26.60
24 tháng
(2024-02-15) 		-1.09 -3.92% 14,474,682 325,846 12.0
21.78
33.73
26.60
36 tháng
(2023-02-13) 		9.04 51.18% 17,608,834 255,627 9.5
17.60
33.73
26.60
60 tháng
(2021-02-23) 		3.37 14.44% 29,282,817 592,111 33.0
14.72
37.82
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
36.93
 110,333 36.82 37.10 35.43 100 100 -0.0
08/03/2022
36.82
 15,795 37.43 37.43 35.88 100 0 0.0
07/03/2022
37.43
 44,320 37.82 37.82 35.54 0 0 0
04/03/2022
37.82
 40,900 37.82 37.82 37.21 200 0 0.0
03/03/2022
37.82
 44,970 36.71 37.82 36.65 100 0 0.0
02/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
02/03/2022
36.71
 127,672 36.10 36.87 35.93 100 100 0
01/03/2022
36.10
 93,292 34.66 36.10 34.29 100 0 0.0
28/02/2022
34.66
 34,139 34.89 35.13 33.83 200 400 -0.0
25/02/2022
34.89
 74,346 33.51 35.22 33.32 200 100 0.0
24/02/2022
33.51
 57,039 33.78 34.01 32.77 0 0 0
23/02/2022
33.78
 67,303 32.53 33.78 32.53 500 0 0.0
22/02/2022
32.53
 27,400 32.81 32.81 31.93 0 0 0
21/02/2022
32.81
 39,037 33.04 33.04 32.16 0 0 0
18/02/2022
33.04
 37,900 31.65 33.27 31.56 0 0 0
17/02/2022
31.65
 30,117 31.65 31.65 31.42 0 0 0
16/02/2022
31.65
 19,001 31.61 31.84 31.61 0 0 0
15/02/2022
31.61
 21,077 31.47 31.70 31.47 0 0 0
14/02/2022
31.47
 32,916 31.61 31.61 31.33 16,200 0 1.1
11/02/2022
31.61
 10,277 31.61 31.70 31.47 0 0 0
10/02/2022
31.61
 8,600 31.56 31.79 31.52 100 0 0.0
09/02/2022
31.56
 9,703 31.70 31.93 31.52 0 0 0
08/02/2022
31.70
 4,616 31.79 31.79 31.05 0 0 0
07/02/2022
31.79
 2,364 31.70 31.93 31.70 200 0 0.0
28/01/2022
31.70
 12,211 31.38 31.84 31.24 0 0 0
27/01/2022
31.38
 9,400 31.38 31.93 31.38 0 0 0
26/01/2022
31.38
 17,303 30.96 31.47 31.24 0 0 0
25/01/2022
30.96
 9,960 30.50 31.01 30.78 0 0 0
24/01/2022
30.50
 36,905 31.47 31.47 30.50 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |