CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.90
0.40
(1.70%)
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)
26/05/2025
25.25
 10,400 24.87 25.54 24.77 800 0 0.0
23/05/2025
24.87
 5,400 24.87 25.06 24.87 0 0 0
22/05/2025
24.96
 8,100 25.06 25.06 24.96 0 300 -0.0
21/05/2025
25.06
 11,100 25.15 25.15 24.96 0 0 0
20/05/2025
25.06
 19,600 25.25 25.25 25.06 0 0 0
19/05/2025
25.15
 4,900 25.54 25.83 25.15 0 700 -0.0
16/05/2025
25.15
 56,400 25.06 25.54 25.06 800 0 0.0
15/05/2025
25.44
 14,600 25.25 25.44 25.06 0 0 0
14/05/2025
25.64
 13,900 25.64 25.93 25.06 0 1,800 0
13/05/2025
25.54
 24,800 25.25 25.93 25.06 0 0 0
12/05/2025
25.06
 26,900 24.87 24.87 24.48 0 0 0
09/05/2025
24.58
 21,200 24.58 24.58 24.29 0 0 0
08/05/2025
24.58
 12,600 24.09 25.06 24.09 0 0 0
07/05/2025
23.90
 30,600 24.00 24.09 23.90 0 0 0
06/05/2025
24.19
 15,500 24.19 24.29 24.00 400 0 0
05/05/2025
24.19
 3,200 24.00 24.29 23.90 0 0 0
29/04/2025
23.81
 12,900 23.52 23.81 23.52 0 0 0
28/04/2025
23.52
 4,000 24.09 24.09 23.13 0 200 -0.0
25/04/2025
24.29
 26,200 24.29 24.38 23.81 0 0 0
24/04/2025
24.19
 21,400 23.81 24.38 23.81 900 0 0.0
23/04/2025
23.42
 23,700 23.42 23.42 23.03 0 0 0
22/04/2025
23.03
 33,100 23.90 24.09 21.78 1,600 0 0.0
21/04/2025
23.90
 17,500 24.96 24.96 22.65 100 0 0.0
18/04/2025
24.96
 7,900 24.96 25.06 24.96 0 0 0
17/04/2025
24.67
 30,700 25.64 25.64 22.94 0 5,900 -0.2
16/04/2025
25.44
 4,600 26.02 26.02 25.44 0 0 0
15/04/2025
25.83
 17,700 26.02 26.12 25.25 0 1,100 -0.0
14/04/2025
26.31
 33,500 26.21 26.99 26.02 4,500 1,500 0.1
11/04/2025
26.02
 105,200 26.12 26.12 24.58 3,800 0 0.1
10/04/2025
23.90
 9,000 23.13 23.90 23.13 0 0 0
09/04/2025
21.78
 70,800 21.88 23.03 21.78 2,600 300 0.1
08/04/2025
24.19
 122,200 25.15 26.70 24.19 11,600 0 0.3
04/04/2025
26.79
 194,500 27.18 27.95 26.21 400 28,000 -0.8
03/04/2025
29.11
 167,600 31.90 31.90 29.11 300 7,800 -0.2
02/04/2025
32.29
 13,800 32.38 32.77 32.29 0 2,200 -0.1
01/04/2025
32.77
 17,500 32.77 33.15 32.29 0 1,600 -0.1
31/03/2025
33.06
 9,600 33.92 34.21 32.77 0 0 0
28/03/2025
33.73
 125,400 31.80 33.83 31.80 10,800 0 0.4
27/03/2025
31.80
 55,700 31.61 32.09 31.52 2,500 0 0.1
26/03/2025
31.61
 11,400 31.61 31.61 31.42 0 600 -0.0
25/03/2025
31.52
 38,800 31.61 31.71 31.32 0 2,900 -0.1
24/03/2025
31.52
 6,600 31.61 31.61 31.42 0 0 0
21/03/2025
31.61
 4,900 31.61 31.71 31.42 0 0 0
20/03/2025
31.71
 19,300 31.52 31.71 31.52 2,900 0 0.1
19/03/2025
31.52
 21,600 31.61 31.61 31.42 1,900 200 0.1
18/03/2025
31.61
 20,600 31.71 31.80 31.52 0 3,500 -0.1
17/03/2025
31.80
 17,000 31.52 31.90 31.42 0 100 0
14/03/2025
31.61
 66,000 31.13 32.09 31.13 0 0 0
13/03/2025
31.13
 36,000 31.32 31.32 31.13 0 0 0
12/03/2025
31.32
 44,600 31.23 31.42 31.03 0 0 0
11/03/2025
31.32
 48,200 31.13 31.42 30.84 2,400 0 0.1
10/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/03/2025
31.23
 49,000 32.77 33.73 31.13 0 500 -0.0
07/03/2025
31.18
 49,900 31.43 31.43 31.01 0 0 0
06/03/2025
31.43
 28,400 31.34 31.43 31.18 0 0 0
05/03/2025
31.34
 23,700 31.43 31.43 31.26 0 0 0
04/03/2025
31.43
 29,900 31.43 31.51 31.26 0 0 0
03/03/2025
31.34
 37,100 31.43 31.59 31.26 0 0 0
28/02/2025
31.26
 23,500 31.43 31.51 31.26 400 0 0.0
27/02/2025
31.43
 41,600 31.43 31.43 31.26 1,900 0 0.1
26/02/2025
31.43
 47,900 31.01 31.51 31.01 0 0 0
25/02/2025
31.09
 26,800 31.34 31.43 31.09 0 1,000 -0.0
24/02/2025
31.51
 61,800 31.01 31.59 31.01 300 500 -0.0
21/02/2025
31.34
 89,300 30.59 31.34 30.59 0 0 0
20/02/2025
30.59
 33,800 30.51 30.59 30.42 100 0 0.0
19/02/2025
30.42
 28,800 30.34 30.51 30.17 0 0 0
18/02/2025
30.34
 13,200 30.42 30.42 30.17 0 0 0
17/02/2025
30.42
 17,700 30.25 30.59 30.25 0 0 0
14/02/2025
30.17
 81,100 30.00 30.17 29.75 1,400 0 0.1
13/02/2025
30.00
 19,800 30.00 30.09 30.00 0 0 0
12/02/2025
30.00
 27,384 29.92 30.25 29.92 0 0 0
11/02/2025
29.92
 20,909 30.00 30.09 29.92 0 400 -0.0
10/02/2025
30.09
 6,601 30.17 30.25 30.09 0 1,400 -0.1
07/02/2025
30.34
 28,027 30.00 30.67 30.00 0 1,900 -0.1
06/02/2025
29.92
 37,842 30.00 30.09 29.75 0 0 0
05/02/2025
30.17
 24,727 30.25 30.25 30.09 400 27 0.0
04/02/2025
30.25
 22,715 30.51 30.51 29.92 4,000 0 0.1
03/02/2025
29.92
 63,400 30.42 30.76 29.67 2,900 0 0
24/01/2025
30.51
 17,327 30.59 30.67 30.51 0 0 0
23/01/2025
30.67
 48,200 30.67 30.67 30.25 0 0 0
22/01/2025
30.67
 77,271 31.09 31.09 30.67 0 5,000 -0.2
21/01/2025
31.01
 63,168 31.43 31.51 31.01 0 1,800 -0.1
20/01/2025
31.51
 42,641 31.76 32.01 31.43 0 0 0
17/01/2025
31.76
 46,110 31.51 31.76 31.43 0 0 0
16/01/2025
31.34
 12,530 31.43 31.43 31.18 0 100 -0.0
15/01/2025
31.34
 17,503 31.34 31.34 31.09 0 0 0
14/01/2025
31.34
 8,415 31.76 31.85 31.34 0 100 -0.0
13/01/2025
31.34
 20,606 31.26 31.43 31.01 0 0 0
10/01/2025
31.26
 28,100 31.76 31.76 31.26 0 0 0
09/01/2025
31.51
 13,814 31.68 31.85 31.51 0 0 0
08/01/2025
31.68
 11,316 31.68 31.68 31.51 0 100 -0.0
07/01/2025
31.51
 59,187 31.68 31.93 31.34 0 0 0
06/01/2025
31.51
 41,450 31.59 32.01 31.51 0 0 0
03/01/2025
31.68
 37,036 31.85 31.85 31.59 500 0 0.0
02/01/2025
31.93
 15,549 31.85 32.01 31.68 0 0 0
31/12/2024
31.85
 37,002 32.18 32.52 31.59 0 500 -0.0
30/12/2024
31.68
 36,876 31.93 32.10 31.68 0 0 0
27/12/2024
31.93
 32,912 32.27 32.27 31.93 0 0 0
26/12/2024
32.10
 58,204 32.18 32.35 32.01 200 2,400 -0.1
25/12/2024
32.18
 68,006 32.35 32.52 32.10 0 0 0
24/12/2024
32.18
 20,202 32.52 32.52 32.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |