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)
12/10/2021
28.12
 21,000 28.07 28.39 27.93 0 300 -0.0
11/10/2021
28.07
 33,700 28.67 28.67 28.07 0 800 -0.0
08/10/2021
28.67
 30,200 28.85 28.94 28.25 0 100 -0.0
07/10/2021
28.85
 61,583 28.16 30.32 27.93 0 0 0
06/10/2021
28.16
 44,500 27.93 28.30 27.93 700 0 0.0
05/10/2021
27.93
 36,000 26.92 28.02 27.11 600 0 0.0
04/10/2021
26.92
 38,200 27.11 27.11 26.51 0 2,100 -0.1
01/10/2021
27.11
 34,159 27.38 27.38 26.69 0 0 0
30/09/2021
27.38
 26,350 26.65 27.47 26.83 100 0 0.0
29/09/2021
26.65
 107,669 27.57 27.57 26.14 2,100 300 0.1
28/09/2021
27.57
 65,520 28.48 28.48 26.23 0 0 0
27/09/2021
28.48
 37,200 29.40 29.49 27.57 0 0 0
24/09/2021
29.40
 74,360 28.81 30.78 28.81 300 100 0.0
23/09/2021
28.81
 410,676 26.19 28.81 26.32 0 100 -0.0
22/09/2021
26.19
 21,640 26.23 26.28 26.10 0 0 0
21/09/2021
26.23
 27,000 26.37 26.37 25.50 0 0 0
20/09/2021
26.37
 38,350 26.19 26.42 26.14 0 0 0
17/09/2021
26.19
 21,900 25.96 26.19 25.87 0 0 0
16/09/2021
25.96
 39,438 26.10 26.10 25.82 0 0 0
15/09/2021
26.10
 16,564 26.14 26.19 25.73 0 0 0
14/09/2021
26.14
 12,406 26.14 26.14 25.87 0 0 0
13/09/2021
26.14
 13,400 26.42 26.42 26.10 0 0 0
10/09/2021
26.42
 39,953 25.73 26.55 25.73 0 0 0
09/09/2021
25.73
 35,300 25.73 25.77 25.73 0 0 0
08/09/2021
25.73
 20,900 26.46 26.46 25.27 0 0 0
07/09/2021
26.46
 24,402 26.92 27.11 25.73 0 0 0
06/09/2021
26.92
 28,201 26.65 27.11 26.19 100 0 0.0
01/09/2021
26.65
 18,300 27.11 27.11 26.65 0 0 0
31/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/08/2021
27.11
 25,753 26.81 28.02 26.83 0 0 0
30/08/2021
26.81
 25,344 26.73 26.81 26.37 0 0 0
27/08/2021
26.73
 21,000 26.77 27.01 26.57 0 0 0
26/08/2021
26.77
 61,776 25.73 27.17 25.85 0 0 0
25/08/2021
25.73
 3,470 25.49 25.89 25.13 0 0 0
24/08/2021
25.49
 2,857 25.57 25.57 25.05 0 0 0
23/08/2021
25.57
 7,518 25.77 25.97 25.17 0 0 0
20/08/2021
25.77
 9,900 26.21 26.25 25.77 0 0 0
19/08/2021
26.21
 16,900 26.21 26.21 25.97 0 0 0
18/08/2021
26.21
 16,300 26.41 26.41 25.97 0 0 0
17/08/2021
26.41
 29,100 26.69 26.69 25.97 0 300 -0.0
16/08/2021
26.69
 12,700 26.57 26.69 26.41 0 6,000 -0.4
13/08/2021
26.57
 40,650 25.97 26.97 25.97 0 0 0
12/08/2021
25.97
 6,725 26.01 26.17 25.57 0 0 0
11/08/2021
26.01
 16,700 26.01 26.45 25.97 0 2,500 -0.2
10/08/2021
26.01
 13,150 25.77 26.01 25.57 0 0 0
09/08/2021
25.77
 2,200 25.57 25.81 25.69 0 0 0
06/08/2021
25.57
 13,100 25.53 25.93 25.17 0 0 0
05/08/2021
25.53
 2,800 25.41 25.57 25.41 0 0 0
04/08/2021
25.41
 5,183 25.37 25.57 25.41 0 0 0
03/08/2021
25.37
 8,100 25.37 25.77 25.17 0 0 0
02/08/2021
25.37
 5,800 25.21 25.57 25.17 0 0 0
30/07/2021
25.21
 21,800 25.89 26.01 25.17 100 0 0.0
29/07/2021
25.89
 900 25.89 25.97 25.89 0 0 0
28/07/2021
25.89
 4,100 25.77 26.01 25.57 0 0 0
27/07/2021
25.77
 8,200 25.33 26.77 25.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |