CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

27.50
-0.40
(-1.43%)
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
(2025-11-05) 		1.40 5.28% 435,800 -15,200 -0.4
26
28.20
27.50
2 tháng
(2025-10-06) 		1.40 5.28% 782,500 -44,400 -1.2
25
28.20
27.50
3 tháng
(2025-09-08) 		1.10 4.10% 1,042,300 -60,000 -1.6
25
28.20
27.50
6 tháng
(2025-06-09) 		1 3.72% 2,971,300 49,200 1.4
25
29
27.50
12 tháng
(2024-12-10) 		-6.94 -19.93% 7,370,138 39,473 1.1
22.60
35
27.50
24 tháng
(2023-12-18) 		1.56 5.92% 14,658,784 306,589 10.9
22.60
35
27.50
36 tháng
(2022-12-21) 		11.21 67.21% 17,472,719 286,727 10.4
16.69
35
27.50
60 tháng
(2020-12-31) 		4.73 20.41% 29,832,199 702,985 38.5
15.27
39.24
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
24.83
 27,400 24.95 26.94 23.96 0 0 0
12/07/2021
24.95
 32,400 27.27 27.27 24.58 0 0 0
09/07/2021
27.27
 8,075 27.11 27.48 26.32 0 0 0
08/07/2021
27.11
 23,700 26.11 28.73 26.11 0 0 0
07/07/2021
26.11
 15,400 26.53 26.53 25.70 0 0 0
06/07/2021
26.53
 14,300 27.36 27.36 26.53 0 0 0
05/07/2021
27.36
 8,900 28.06 28.23 26.94 0 0 0
02/07/2021
28.06
 12,900 28.19 28.19 27.52 0 300 -0.0
01/07/2021
28.19
 7,441 27.90 28.19 27.65 0 200 -0.0
30/06/2021
27.90
 6,815 27.90 28.19 27.57 100 0 0.0
29/06/2021
27.90
 7,701 27.77 27.98 27.69 0 1,500 -0.1
28/06/2021
27.77
 11,608 28.06 28.81 27.77 0 483 -0.0
25/06/2021
28.06
 8,000 28.48 28.48 28.06 0 0 0
24/06/2021
28.48
 10,300 28.39 28.52 28.31 0 0 0
23/06/2021
28.39
 6,400 28.77 28.77 28.31 0 0 0
22/06/2021
28.77
 11,500 28.52 29.02 28.56 100 0 0.0
21/06/2021
28.52
 10,720 28.89 29.22 28.31 0 0 0
18/06/2021
28.89
 33,700 28.93 29.39 28.19 300 0 0.0
17/06/2021
28.93
 4,000 29.47 29.47 28.27 0 0 0
16/06/2021
29.47
 11,076 29.43 29.72 29.22 0 56 -0.0
15/06/2021
29.43
 41,800 28.19 30.26 28.02 0 0 0
14/06/2021
28.19
 9,500 28.48 28.60 28.19 0 0 0
11/06/2021
28.48
 14,500 28.02 28.48 27.69 0 300 -0.0
10/06/2021
28.02
 11,000 28.15 28.15 27.98 1,500 0 0.1
09/06/2021
28.15
 12,600 28.15 28.15 27.86 5,500 0 0.4
08/06/2021
28.15
 17,300 28.19 28.31 27.98 5,600 0 0.4
07/06/2021
28.19
 6,300 28.02 28.23 27.98 1,000 100 0.1
04/06/2021
28.02
 32,500 28.19 28.81 27.90 6,600 200 0.4
03/06/2021
28.19
 11,900 28.56 28.56 28.02 2,000 0 0.1
02/06/2021
28.56
 17,605 28.60 28.73 28.02 6,700 0 0.5
01/06/2021
28.60
 16,626 28.93 28.97 27.98 7,100 0 0.5
31/05/2021
28.93
 7,500 28.93 29.02 28.19 0 0 0
28/05/2021
28.93
 21,509 28.73 29.35 27.86 2,000 0 0.1
27/05/2021
28.73
 32,820 28.15 29.47 27.65 5,500 0 0.4
26/05/2021
28.15
 14,800 28.19 28.19 27.81 5,800 0 0.4
25/05/2021
28.19
 11,100 28.81 28.81 27.86 0 0 0
24/05/2021
28.81
 8,800 28.44 28.97 28.39 2,000 0 0.1
21/05/2021
28.44
 8,100 28.02 28.52 28.10 0 0 0
20/05/2021
28.02
 15,900 29.02 29.02 27.81 2,000 0 0.1
19/05/2021
29.02
 6,100 28.97 29.02 28.97 0 0 0
18/05/2021
28.97
 3,120 28.97 29.02 28.48 0 0 0
17/05/2021
28.97
 21,300 29.22 29.22 28.27 7,000 0 0.5
14/05/2021
29.22
 22,800 29.22 29.35 29.06 5,900 0 0.4
13/05/2021
29.22
 4,500 30.22 30.22 29.18 0 0 0
12/05/2021
30.22
 43,400 28.23 30.26 28.19 7,700 0 0.5
11/05/2021
28.23
 9,700 27.73 28.60 27.77 0 0 0
10/05/2021
27.73
 27,600 28.27 28.27 27.36 0 0 0
07/05/2021
28.27
 41,000 29.02 29.10 27.77 6,000 0 0.4
06/05/2021
29.02
 34,400 29.76 30.01 28.48 4,500 0 0.3
05/05/2021
29.76
 13,725 29.64 30.63 29.60 1,000 0 0.1
04/05/2021
29.64
 22,550 30.05 30.05 29.02 6,100 0 0.4
29/04/2021
30.05
 68,600 27.86 30.47 27.98 0 0 0
28/04/2021
27.86
 33,100 27.90 28.06 27.69 0 0 0
27/04/2021
27.90
 23,100 27.40 27.90 27.15 5,700 0 0.4
26/04/2021
27.40
 23,300 28.15 28.15 27.36 3,500 2,000 0.1
23/04/2021
28.15
 37,800 26.78 28.31 26.61 3,000 2,800 0.0
22/04/2021
26.78
 71,700 27.61 28.60 26.78 12,700 0 0.8
20/04/2021
27.61
 69,265 27.61 28.19 26.69 12,000 0 0.8
19/04/2021
27.61
 65,600 28.19 28.19 27.57 8,900 0 0.6
16/04/2021
28.19
 58,400 29.22 29.22 27.77 9,000 0 0.6
15/04/2021
29.22
 60,691 30.30 30.30 28.60 10,100 0 0.7
14/04/2021
30.30
 205,860 29.80 30.30 27.44 15,000 0 1.0
13/04/2021
29.80
 94,926 32.58 32.66 29.43 14,200 0 1.1
12/04/2021
32.58
 59,401 33.78 33.78 31.92 15,700 500 1.2
09/04/2021
33.78
 83,000 34.40 34.40 33.16 14,500 0 1.2
08/04/2021
34.40
 43,300 35.77 35.77 34.40 12,100 0 1.0
07/04/2021
35.77
 22,600 36.48 36.48 35.23 4,500 0 0.4
06/04/2021
36.48
 26,857 38.05 38.09 35.28 300 0 0.0
05/04/2021
38.05
 57,610 36.39 38.96 34.40 9,900 0 0.8
02/04/2021
36.39
 127,773 33.12 36.39 32.33 10,000 115 0.8
01/04/2021
33.12
 13,917 32.95 33.16 32.75 0 0 0
31/03/2021
32.95
 6,600 32.75 32.95 32.37 1,500 0 0.1
30/03/2021
32.75
 9,150 32.75 32.75 32.33 1,500 0 0.1
29/03/2021
32.75
 14,920 32.33 33.99 32.37 1,500 0 0.1
26/03/2021
32.33
 32,600 33.99 34.40 32.33 4,000 0 0.3
25/03/2021
33.99
 29,168 33.04 34.40 29.76 0 100 -0.0
24/03/2021
33.04
 21,600 33.12 33.12 32.62 5,000 0 0.4
23/03/2021
33.12
 20,000 32.75 33.16 32.75 1,100 0 0.1
22/03/2021
32.75
 35,810 33.37 33.37 32.62 5,500 17 0.4
19/03/2021
33.37
 6,520 33.00 33.37 32.66 1,000 0 0.1
18/03/2021
33.00
 15,300 33.78 33.99 33.00 4,000 0 0.3
17/03/2021
33.78
 39,669 32.62 33.87 32.54 0 0 0
16/03/2021
32.62
 46,200 31.30 32.62 30.92 0 0 0
15/03/2021
31.30
 39,320 30.18 31.30 30.09 900 200 0.1
12/03/2021
30.18
 22,700 30.05 30.26 29.89 200 0 0.0
11/03/2021
30.05
 37,410 29.64 30.47 29.55 0 100 -0.0
10/03/2021
29.64
 26,320 29.43 29.64 28.85 9,000 0 0.6
09/03/2021
29.43
 34,530 29.22 30.26 28.85 0 100 -0.0
08/03/2021
29.22
 20,820 28.19 29.22 28.35 0 0 0
05/03/2021
28.19
 22,710 28.23 28.23 27.40 0 100 -0.0
04/03/2021
28.23
 53,900 28.97 29.02 26.94 0 500 -0.0
03/03/2021
28.97
 14,863 29.02 29.43 28.39 200 0 0.0
02/03/2021
29.02
 46,400 29.43 30.47 28.52 0 0 0
01/03/2021
29.43
 99,913 26.78 29.43 27.15 800 0 0.1
26/02/2021
26.78
 36,500 26.53 27.48 26.40 0 0 0
25/02/2021
26.53
 106,579 24.46 26.53 25.00 0 0 0
24/02/2021
24.46
 19,100 24.21 24.50 24.04 0 0 0
23/02/2021
24.21
 18,300 23.92 24.21 23.92 2,000 13,800 -0.7
22/02/2021
23.92
 23,900 24.00 24.17 23.92 3,000 10,600 -0.4
19/02/2021
24.00
 76,100 23.79 24.66 23.67 2,900 52,300 -2.9

Chính sách bảo mật | Điều khoản sử dụng |