CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.30
0.20
(0.87%)
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
(2026-03-30) 		0.20 0.87% 240,200 -1,700 -0.0
22.90
23.40
23.30
2 tháng
(2026-03-02) 		-0.81 -3.40% 507,800 -10,700 -0.2
21.57
24
23.30
3 tháng
(2026-01-29) 		-0.29 -1.25% 707,200 -21,800 -0.5
21.57
24.70
23.30
6 tháng
(2025-10-31) 		0.64 2.85% 1,563,400 -71,200 -1.9
21.57
24.70
23.30
12 tháng
(2025-05-05) 		2.06 9.82% 4,507,500 -7,400 0.0
20.78
24.70
23.30
24 tháng
(2024-05-09) 		-4.07 -14.97% 13,321,543 187,021 7.3
18.94
29.33
23.30
36 tháng
(2023-05-15) 		3.20 16.08% 17,636,868 235,914 9.1
18.94
29.33
23.30
60 tháng
(2021-05-25) 		-0.52 -2.21% 27,585,820 349,143 16.0
12.80
32.89
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
27.65
 13,632 27.65 27.80 26.61 1,600 0 0.1
25/11/2021
27.65
 25,049 27.49 27.65 27.25 0 300 -0.0
24/11/2021
27.49
 18,961 27.29 27.96 27.41 0 0 0
23/11/2021
27.29
 30,493 27.09 27.29 26.77 0 36 -0.0
22/11/2021
27.09
 40,161 27.61 27.61 26.81 0 0 0
19/11/2021
27.61
 67,983 28.36 28.56 27.05 0 0 0
18/11/2021
28.36
 62,666 28.44 28.44 28.00 200 0 0.0
17/11/2021
28.44
 30,728 28.56 28.60 28.36 0 0 0
16/11/2021
28.56
 65,374 28.84 28.84 28.36 0 0 0
15/11/2021
28.84
 50,841 28.52 29.36 28.56 0 0 0
12/11/2021
28.52
 29,185 28.44 28.72 28.36 0 0 0
11/11/2021
28.44
 56,330 28.60 28.72 27.65 0 0 0
10/11/2021
28.60
 36,976 28.44 28.76 28.28 0 0 0
09/11/2021
28.44
 28,179 28.52 28.52 28.24 0 0 0
08/11/2021
28.52
 31,340 28.40 29.16 28.20 0 0 0
05/11/2021
28.40
 37,700 28.56 28.76 28.00 0 0 0
04/11/2021
28.56
 32,830 27.61 28.60 27.01 0 0 0
03/11/2021
27.61
 84,370 29.36 29.92 27.57 100 200 -0.0
02/11/2021
29.36
 104,800 27.09 29.56 27.09 100 300 -0.0
01/11/2021
27.09
 86,445 27.53 27.96 26.97 100 1,500 -0.1
29/10/2021
27.53
 70,731 27.17 27.76 27.13 0 0 0
28/10/2021
27.17
 60,700 27.37 27.41 26.97 0 1,600 -0.1
27/10/2021
27.37
 100,200 27.01 27.53 26.93 100 200 -0.0
26/10/2021
27.01
 150,700 25.57 27.57 25.37 0 0 0
25/10/2021
25.57
 72,300 25.37 25.93 25.37 2,900 6,100 -0.2
22/10/2021
25.37
 81,300 24.77 25.37 24.73 0 0 0
21/10/2021
24.77
 29,800 24.77 24.97 24.57 0 0 0
20/10/2021
24.77
 43,400 24.33 25.13 24.33 7,000 0 0.4
19/10/2021
24.33
 31,700 24.49 24.49 24.09 0 2,400 -0.1
18/10/2021
24.49
 28,900 24.49 24.77 24.37 0 0 0
15/10/2021
24.49
 18,000 25.09 25.17 24.49 0 0 0
14/10/2021
25.09
 61,100 24.09 25.13 24.37 2,400 100 0.1
13/10/2021
24.09
 31,900 24.45 24.57 24.09 0 200 -0.0
12/10/2021
24.45
 21,000 24.41 24.69 24.29 0 300 -0.0
11/10/2021
24.41
 33,700 24.93 24.93 24.41 0 800 -0.0
08/10/2021
24.93
 30,200 25.09 25.17 24.57 0 100 -0.0
07/10/2021
25.09
 61,583 24.49 26.37 24.29 0 0 0
06/10/2021
24.49
 44,500 24.29 24.61 24.29 700 0 0.0
05/10/2021
24.29
 36,000 23.41 24.37 23.57 600 0 0.0
04/10/2021
23.41
 38,200 23.57 23.57 23.05 0 2,100 -0.1
01/10/2021
23.57
 34,159 23.81 23.81 23.21 0 0 0
30/09/2021
23.81
 26,350 23.17 23.89 23.33 100 0 0.0
29/09/2021
23.17
 107,669 23.97 23.97 22.73 2,100 300 0.1
28/09/2021
23.97
 65,520 24.77 24.77 22.81 0 0 0
27/09/2021
24.77
 37,200 25.57 25.65 23.97 0 0 0
24/09/2021
25.57
 74,360 25.05 26.77 25.05 300 100 0.0
23/09/2021
25.05
 410,676 22.77 25.05 22.89 0 100 -0.0
22/09/2021
22.77
 21,640 22.81 22.85 22.69 0 0 0
21/09/2021
22.81
 27,000 22.93 22.93 22.17 0 0 0
20/09/2021
22.93
 38,350 22.77 22.97 22.73 0 0 0
17/09/2021
22.77
 21,900 22.57 22.77 22.49 0 0 0
16/09/2021
22.57
 39,438 22.69 22.69 22.45 0 0 0
15/09/2021
22.69
 16,564 22.73 22.77 22.37 0 0 0
14/09/2021
22.73
 12,406 22.73 22.73 22.49 0 0 0
13/09/2021
22.73
 13,400 22.97 22.97 22.69 0 0 0
10/09/2021
22.97
 39,953 22.37 23.09 22.37 0 0 0
09/09/2021
22.37
 35,300 22.37 22.41 22.37 0 0 0
08/09/2021
22.37
 20,900 23.01 23.01 21.97 0 0 0
07/09/2021
23.01
 24,402 23.41 23.57 22.37 0 0 0
06/09/2021
23.41
 28,201 23.17 23.57 22.77 100 0 0.0
01/09/2021
23.17
 18,300 23.57 23.57 23.17 0 0 0
31/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/08/2021
23.57
 25,753 23.31 24.37 23.33 0 0 0
30/08/2021
23.31
 25,344 23.24 23.31 22.93 0 0 0
27/08/2021
23.24
 21,000 23.27 23.48 23.10 0 0 0
26/08/2021
23.27
 61,776 22.37 23.62 22.48 0 0 0
25/08/2021
22.37
 3,470 22.16 22.51 21.85 0 0 0
24/08/2021
22.16
 2,857 22.23 22.23 21.78 0 0 0
23/08/2021
22.23
 7,518 22.41 22.58 21.89 0 0 0
20/08/2021
22.41
 9,900 22.79 22.82 22.41 0 0 0
19/08/2021
22.79
 16,900 22.79 22.79 22.58 0 0 0
18/08/2021
22.79
 16,300 22.96 22.96 22.58 0 0 0
17/08/2021
22.96
 29,100 23.21 23.21 22.58 0 300 -0.0
16/08/2021
23.21
 12,700 23.10 23.21 22.96 0 6,000 -0.4
13/08/2021
23.10
 40,650 22.58 23.45 22.58 0 0 0
12/08/2021
22.58
 6,725 22.61 22.75 22.23 0 0 0
11/08/2021
22.61
 16,700 22.61 23.00 22.58 0 2,500 -0.2
10/08/2021
22.61
 13,150 22.41 22.61 22.23 0 0 0
09/08/2021
22.41
 2,200 22.23 22.44 22.34 0 0 0
06/08/2021
22.23
 13,100 22.20 22.55 21.89 0 0 0
05/08/2021
22.20
 2,800 22.09 22.23 22.09 0 0 0
04/08/2021
22.09
 5,183 22.06 22.23 22.09 0 0 0
03/08/2021
22.06
 8,100 22.06 22.41 21.89 0 0 0
02/08/2021
22.06
 5,800 21.92 22.23 21.89 0 0 0
30/07/2021
21.92
 21,800 22.51 22.61 21.89 100 0 0.0
29/07/2021
22.51
 900 22.51 22.58 22.51 0 0 0
28/07/2021
22.51
 4,100 22.41 22.61 22.23 0 0 0
27/07/2021
22.41
 8,200 22.02 23.27 22.23 0 0 0
26/07/2021
22.02
 7,400 21.89 22.23 21.19 0 0 0
23/07/2021
21.89
 3,500 22.30 22.55 21.89 0 0 0
22/07/2021
22.30
 30,900 21.40 22.30 21.68 0 2,500 -0.2
21/07/2021
21.40
 9,515 20.98 21.89 20.98 0 0 0
20/07/2021
20.98
 4,500 20.98 21.02 20.67 0 0 0
19/07/2021
20.98
 9,400 21.29 21.29 20.15 600 0 0.0
16/07/2021
21.29
 4,115 21.26 21.36 20.84 0 15 -0.0
15/07/2021
21.26
 7,400 20.77 21.33 20.18 0 100 -0.0
14/07/2021
20.77
 10,400 20.81 20.81 20.18 0 800 -0.0
13/07/2021
20.81
 27,400 20.91 22.58 20.08 0 0 0
12/07/2021
20.91
 32,400 22.86 22.86 20.60 0 0 0
09/07/2021
22.86
 8,075 22.72 23.03 22.06 0 0 0
08/07/2021
22.72
 23,700 21.89 24.07 21.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |