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)
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
21/05/2021
27.41
 8,100 27.01 27.49 27.09 0 0 0
20/05/2021
27.01
 15,900 27.96 27.96 26.81 2,000 0 0.1
19/05/2021
27.96
 6,100 27.92 27.96 27.92 0 0 0
18/05/2021
27.92
 3,120 27.92 27.96 27.45 0 0 0
17/05/2021
27.92
 21,300 28.16 28.16 27.25 7,000 0 0.5
14/05/2021
28.16
 22,800 28.16 28.28 28.00 5,900 0 0.4
13/05/2021
28.16
 4,500 29.12 29.12 28.12 0 0 0
12/05/2021
29.12
 43,400 27.21 29.16 27.17 7,700 0 0.5
11/05/2021
27.21
 9,700 26.73 27.57 26.77 0 0 0
10/05/2021
26.73
 27,600 27.25 27.25 26.37 0 0 0
07/05/2021
27.25
 41,000 27.96 28.04 26.77 6,000 0 0.4
06/05/2021
27.96
 34,400 28.68 28.92 27.45 4,500 0 0.3
05/05/2021
28.68
 13,725 28.56 29.52 28.52 1,000 0 0.1
04/05/2021
28.56
 22,550 28.96 28.96 27.96 6,100 0 0.4
29/04/2021
28.96
 68,600 26.85 29.36 26.97 0 0 0
28/04/2021
26.85
 33,100 26.89 27.05 26.69 0 0 0
27/04/2021
26.89
 23,100 26.41 26.89 26.17 5,700 0 0.4
26/04/2021
26.41
 23,300 27.13 27.13 26.37 3,500 2,000 0.1
23/04/2021
27.13
 37,800 25.81 27.29 25.65 3,000 2,800 0.0
22/04/2021
25.81
 71,700 26.61 27.57 25.81 12,700 0 0.8
20/04/2021
26.61
 69,265 26.61 27.17 25.73 12,000 0 0.8
19/04/2021
26.61
 65,600 27.17 27.17 26.57 8,900 0 0.6
16/04/2021
27.17
 58,400 28.16 28.16 26.77 9,000 0 0.6
15/04/2021
28.16
 60,691 29.20 29.20 27.57 10,100 0 0.7
14/04/2021
29.20
 205,860 28.72 29.20 26.45 15,000 0 1.0
13/04/2021
28.72
 94,926 31.40 31.48 28.36 14,200 0 1.1
12/04/2021
31.40
 59,401 32.56 32.56 30.76 15,700 500 1.2

Chính sách bảo mật | Điều khoản sử dụng |