CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.40
-0.10
(-0.43%)
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
(2026-02-23) 		-3.20 -11.85% 243,600 -8,000 -0.2
23.50
28.40
23.50
2 tháng
(2026-01-16) 		-3.10 -11.52% 423,500 -19,900 -0.5
23.50
28.40
23.50
3 tháng
(2025-12-17) 		-2.60 -9.85% 648,700 -29,500 -0.8
23.50
28.40
23.50
6 tháng
(2025-09-18) 		-1.93 -7.51% 1,637,600 -89,400 -2.4
23.50
28.40
23.50
12 tháng
(2025-03-24) 		-7.72 -24.48% 5,340,300 -8,100 -0.1
21.78
33.73
23.50
24 tháng
(2024-03-27) 		-7.04 -22.82% 13,721,354 362,981 13.7
21.78
33.73
23.50
36 tháng
(2023-04-03) 		3.83 19.15% 17,635,713 244,114 9.2
18.96
33.73
23.50
60 tháng
(2021-04-12) 		-7.60 -24.20% 28,392,058 508,143 26.5
14.72
37.82
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
32.56
 83,000 33.16 33.16 31.96 14,500 0 1.2
08/04/2021
33.16
 43,300 34.48 34.48 33.16 12,100 0 1.0
07/04/2021
34.48
 22,600 35.16 35.16 33.96 4,500 0 0.4
06/04/2021
35.16
 26,857 36.67 36.71 34.00 300 0 0.0
05/04/2021
36.67
 57,610 35.08 37.55 33.16 9,900 0 0.8
02/04/2021
35.08
 127,773 31.92 35.08 31.16 10,000 115 0.8
01/04/2021
31.92
 13,917 31.76 31.96 31.56 0 0 0
31/03/2021
31.76
 6,600 31.56 31.76 31.20 1,500 0 0.1
30/03/2021
31.56
 9,150 31.56 31.56 31.16 1,500 0 0.1
29/03/2021
31.56
 14,920 31.16 32.76 31.20 1,500 0 0.1
26/03/2021
31.16
 32,600 32.76 33.16 31.16 4,000 0 0.3
25/03/2021
32.76
 29,168 31.84 33.16 28.68 0 100 -0.0
24/03/2021
31.84
 21,600 31.92 31.92 31.44 5,000 0 0.4
23/03/2021
31.92
 20,000 31.56 31.96 31.56 1,100 0 0.1
22/03/2021
31.56
 35,810 32.16 32.16 31.44 5,500 17 0.4
19/03/2021
32.16
 6,520 31.80 32.16 31.48 1,000 0 0.1
18/03/2021
31.80
 15,300 32.56 32.76 31.80 4,000 0 0.3
17/03/2021
32.56
 39,669 31.44 32.64 31.36 0 0 0
16/03/2021
31.44
 46,200 30.16 31.44 29.80 0 0 0
15/03/2021
30.16
 39,320 29.08 30.16 29.00 900 200 0.1
12/03/2021
29.08
 22,700 28.96 29.16 28.80 200 0 0.0
11/03/2021
28.96
 37,410 28.56 29.36 28.48 0 100 -0.0
10/03/2021
28.56
 26,320 28.36 28.56 27.80 9,000 0 0.6
09/03/2021
28.36
 34,530 28.16 29.16 27.80 0 100 -0.0
08/03/2021
28.16
 20,820 27.17 28.16 27.33 0 0 0
05/03/2021
27.17
 22,710 27.21 27.21 26.41 0 100 -0.0
04/03/2021
27.21
 53,900 27.92 27.96 25.97 0 500 -0.0
03/03/2021
27.92
 14,863 27.96 28.36 27.37 200 0 0.0
02/03/2021
27.96
 46,400 28.36 29.36 27.49 0 0 0
01/03/2021
28.36
 99,913 25.81 28.36 26.17 800 0 0.1
26/02/2021
25.81
 36,500 25.57 26.49 25.45 0 0 0
25/02/2021
25.57
 106,579 23.57 25.57 24.09 0 0 0
24/02/2021
23.57
 19,100 23.33 23.61 23.17 0 0 0
23/02/2021
23.33
 18,300 23.05 23.33 23.05 2,000 13,800 -0.7
22/02/2021
23.05
 23,900 23.13 23.29 23.05 3,000 10,600 -0.4
19/02/2021
23.13
 76,100 22.93 23.77 22.81 2,900 52,300 -2.9
18/02/2021
22.93
 13,301 23.17 23.17 22.73 3,200 0 0.2
17/02/2021
23.17
 12,400 22.53 23.17 22.53 1,900 4,000 -0.1
09/02/2021
22.53
 38,626 22.61 22.61 22.01 10,000 34,926 -1.4
08/02/2021
22.61
 17,600 22.77 22.77 22.37 9,000 700 0.5
05/02/2021
22.77
 10,000 22.77 23.13 22.41 0 0 0
04/02/2021
22.77
 4,400 22.41 22.77 22.37 1,000 0 0.1
03/02/2021
22.41
 4,200 22.53 22.77 22.13 0 0 0
02/02/2021
22.53
 16,000 22.57 22.57 21.93 0 15,300 -0.8
01/02/2021
22.57
 6,800 22.77 22.77 21.81 2,000 0 0.1
29/01/2021
22.77
 4,600 21.77 22.77 21.57 2,000 600 0.1
28/01/2021
21.77
 50,900 23.21 23.21 20.89 29,000 6,300 1.3
27/01/2021
23.21
 35,433 23.97 23.97 23.21 16,900 1,700 0.9
26/01/2021
23.97
 24,600 23.97 23.97 23.41 12,600 0 0.7
25/01/2021
23.97
 19,500 23.49 24.17 23.33 3,000 0 0.2
22/01/2021
23.49
 19,700 23.13 23.93 23.13 2,000 0 0.1
21/01/2021
23.13
 75,119 23.77 23.85 23.13 11,000 0 0.6
20/01/2021
23.77
 22,600 23.53 23.89 23.25 8,100 0 0.5
19/01/2021
23.53
 67,900 24.01 24.17 23.37 30,500 0 1.8
18/01/2021
24.01
 39,727 24.25 24.37 23.97 6,100 0 0.4
15/01/2021
24.25
 28,836 24.29 24.37 23.93 2,600 0 0.2
14/01/2021
24.29
 25,000 23.93 24.29 23.65 3,900 0 0.2
13/01/2021
23.93
 57,000 24.37 25.09 23.73 14,000 0 0.8
12/01/2021
24.37
 87,300 22.17 24.37 22.25 0 0 0
11/01/2021
22.17
 17,600 22.13 22.29 22.13 0 0 0
08/01/2021
22.13
 44,600 22.25 22.29 21.97 14,200 0 0.8
07/01/2021
22.25
 25,400 22.25 22.29 22.17 300 0 0.0
06/01/2021
22.25
 19,700 22.29 22.29 22.13 2,300 0 0.1
05/01/2021
22.29
 24,440 22.09 22.29 22.01 4,300 0 0.2
04/01/2021
22.09
 34,300 22.33 22.37 22.09 5,800 0 0.3
31/12/2020
22.33
 4,800 22.33 22.33 22.17 1,200 0 0.1
30/12/2020
22.33
 7,400 22.13 22.41 22.13 2,700 0 0.2
29/12/2020
22.13
 13,823 22.29 22.29 22.13 7,000 400 0.4
28/12/2020
22.29
 18,924 22.69 22.69 22.25 2,600 0 0.1
25/12/2020
22.69
 9,316 22.69 22.73 22.13 900 0 0.0
24/12/2020
22.69
 35,200 22.49 22.69 22.09 15,100 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |