CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.20
-0.50
(-1.87%)
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
(2025-12-29) 		-0.10 -0.37% 175,100 -19,900 -0.5
26.20
26.90
26.70
2 tháng
(2025-11-28) 		-0.19 -0.72% 587,200 -35,200 -1.0
26
27.18
26.70
3 tháng
(2025-10-29) 		0.77 2.98% 867,400 -48,600 -1.3
25.06
27.18
26.70
6 tháng
(2025-07-31) 		-0.67 -2.47% 2,224,400 -124,800 -3.4
24.09
27.95
26.70
12 tháng
(2025-02-03) 		-3.32 -11.09% 6,177,805 10,673 0.4
21.78
33.73
26.70
24 tháng
(2024-02-07) 		-1.39 -4.98% 14,482,560 321,746 11.9
21.78
33.73
26.70
36 tháng
(2023-02-13) 		8.94 50.62% 17,594,434 255,827 9.5
17.60
33.73
26.70
60 tháng
(2021-02-22) 		3.55 15.40% 29,292,317 584,711 32.6
14.72
37.82
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
30.35
 14,600 30.27 30.35 30.19 2,000 0 0.1
12/11/2024
30.43
 28,332 30.35 30.68 30.27 2,700 0 0.1
11/11/2024
30.19
 31,220 30.43 30.43 30.11 0 3,800 -0.1
08/11/2024
30.27
 9,402 30.68 30.68 30.27 0 0 0
07/11/2024
30.43
 6,885 30.76 30.76 30.43 0 0 0
06/11/2024
30.76
 37,100 30.19 30.92 30.19 0 0 0
05/11/2024
30.11
 5,464 30.11 30.19 30.11 0 0 0
04/11/2024
30.11
 12,300 30.27 30.27 29.87 4,200 0 0.2
01/11/2024
30.27
 21,400 30.19 30.27 29.95 5,000 0 0.2
31/10/2024
30.35
 1,450 30.19 30.35 30.19 0 0 0
30/10/2024
30.27
 7,200 30.35 30.35 30.19 0 0 0
29/10/2024
30.35
 20,008 30.27 30.35 30.03 5,700 7,400 -0.1
28/10/2024
30.27
 7,874 30.19 30.27 30.19 1,000 0 0.0
25/10/2024
30.27
 17,200 30.51 30.59 30.27 15,400 0 0.6
24/10/2024
30.51
 57,102 30.59 30.59 29.95 16,000 37,400 -0.8
23/10/2024
30.59
 31,142 30.59 30.59 30.27 19,000 14,100 0.2
22/10/2024
30.59
 20,155 31.16 31.32 30.27 0 7,800 -0.3
21/10/2024
31.24
 37,732 30.35 31.24 30.27 20,100 14,900 0.2
18/10/2024
30.59
 4,117 30.59 30.59 30.35 0 0 0
17/10/2024
30.59
 53,600 30.19 30.59 30.11 30,000 8,500 0.8
16/10/2024
30.19
 5,201 30.11 30.27 30.11 2,000 0 0.1
15/10/2024
30.27
 8,100 30.27 30.27 30.19 3,100 0 0.1
14/10/2024
30.35
 9,411 30.35 30.51 30.27 5,000 0 0.2
11/10/2024
30.35
 29,200 30.35 30.51 30.11 8,200 0 0.3
10/10/2024
30.35
 10,001 30.27 30.35 30.27 2,700 0 0.1
09/10/2024
30.27
 14,303 30.27 30.35 30.11 0 0 0
08/10/2024
30.27
 4,010 30.27 30.35 30.19 1,200 0 0.0
07/10/2024
30.11
 10,389 30.11 30.27 30.03 2,000 0 0.1
04/10/2024
30.11
 6,830 30.03 30.11 29.87 1,800 0 0.1
03/10/2024
30.11
 2,002 29.95 30.19 29.95 0 0 0
02/10/2024
30.27
 10,321 30.19 30.27 30.03 3,400 0 0.1
01/10/2024
30.11
 12,803 30.11 30.27 30.03 0 0 0
30/09/2024
30.11
 7,401 30.19 30.19 30.03 0 0 0
27/09/2024
30.27
 25,883 30.03 30.27 29.87 3,200 0 0.1
26/09/2024
30.11
 10,328 29.87 30.19 27.37 900 1 0.0
25/09/2024
30.19
 31,901 30.19 30.19 29.95 1,000 0 0.0
24/09/2024
30.19
 7,501 30.19 30.19 30.03 0 0 0
23/09/2024
30.19
 2,981 30.35 30.35 30.11 0 9 -0.0
20/09/2024
30.19
 24,928 30.27 30.35 30.19 0 0 0
19/09/2024
30.27
 6,669 30.27 30.27 30.03 0 0 0
18/09/2024
30.27
 16,070 30.27 30.27 30.03 0 0 0
17/09/2024
30.27
 11,905 30.19 30.27 29.87 0 0 0
16/09/2024
30.19
 39,137 30.19 30.43 30.19 0 0 0
13/09/2024
30.19
 12,258 30.03 30.35 29.87 0 0 0
12/09/2024
30.35
 10,900 30.19 30.35 29.95 2,900 0 0.1
11/09/2024
30.19
 3,780 30.27 30.27 30.03 0 0 0
10/09/2024
30.51
 8,059 30.51 30.51 30.27 0 0 0
09/09/2024
30.51
 4,229 30.59 30.59 30.35 0 0 0
06/09/2024
30.59
 11,000 30.43 30.59 30.27 0 1,400 -0.1
05/09/2024
30.68
 4,601 30.68 31.00 30.68 0 100 -0.0
04/09/2024
31.00
 25,010 30.68 31.00 30.35 3,800 200 0.1
30/08/2024
31.40
 50,303 30.59 31.40 30.51 9,500 0 0.4
29/08/2024
30.59
 100,920 30.51 31.56 30.27 61,300 0 2.3
28/08/2024
30.35
 14,900 30.11 30.43 30.11 5,500 0 0.2
27/08/2024
30.11
 9,091 30.51 30.51 30.11 0 0 0
26/08/2024
30.51
 3,330 30.27 30.51 30.27 0 0 0
23/08/2024
30.27
 11,400 30.84 30.84 30.27 2,100 1,000 0.0
22/08/2024
30.68
 5,985 30.68 30.68 30.51 1,500 100 0.1
21/08/2024
30.68
 4,460 30.68 30.68 30.59 1,400 0 0.1
20/08/2024
30.68
 2,833 30.59 30.68 30.59 0 0 0
19/08/2024
30.68
 25,286 30.43 30.76 30.43 0 400 -0.0
16/08/2024
30.43
 16,452 30.03 30.59 30.03 200 5,500 -0.2
15/08/2024
30.03
 1,005 30.11 30.11 30.03 0 0 0
14/08/2024
30.27
 700 30.27 30.27 30.27 300 300 0
13/08/2024
30.27
 25,300 30.51 30.51 30.19 24,300 0 0.9
12/08/2024
30.43
 29,988 30.11 30.51 30.11 26,400 1,000 1.0
09/08/2024
30.27
 4,110 30.35 30.51 29.87 0 0 0
08/08/2024
29.55
 10,507 29.38 29.95 29.38 0 0 0
07/08/2024
29.55
 7,558 29.55 29.79 29.22 600 0 0.0
06/08/2024
29.46
 24,082 28.82 29.87 28.82 400 1,100 -0.0
05/08/2024
28.82
 45,526 29.71 30.03 28.66 0 3,000 -0.1
02/08/2024
30.11
 12,406 29.87 30.11 29.71 2,800 700 0.1
01/08/2024
29.87
 16,900 30.59 30.68 29.87 6,000 0 0.2
31/07/2024
30.76
 38,380 30.68 30.92 29.87 5,500 0 0.2
30/07/2024
30.43
 27,600 30.51 31.08 30.43 100 0 0.0
29/07/2024
30.92
 5,586 31.16 31.32 30.84 700 200 0.0
26/07/2024
30.84
 14,406 30.68 30.84 30.68 0 0 0
25/07/2024
30.68
 7,200 30.51 30.68 30.43 0 0 0
24/07/2024
30.92
 16,630 30.19 30.92 30.19 9,200 200 0.3
23/07/2024
30.35
 14,600 30.51 30.59 30.19 0 0 0
22/07/2024
30.59
 38,568 30.92 31.00 30.27 0 100 -0.0
19/07/2024
31.16
 19,536 31.40 31.72 31.08 800 0 0.0
18/07/2024
31.48
 28,750 31.48 31.72 31.16 0 200 -0.0
17/07/2024
31.81
 28,544 32.13 32.53 31.48 100 100 -0
16/07/2024
32.05
 20,474 32.29 32.45 31.64 800 0 0.0
15/07/2024
32.29
 24,966 31.97 32.45 31.89 200 2,100 -0.1
12/07/2024
31.89
 11,064 31.81 31.89 31.08 100 1,700 -0.1
11/07/2024
31.89
 7,910 31.81 32.05 31.72 0 900 -0.0
10/07/2024
31.97
 15,401 32.13 32.21 31.56 0 1,300 -0.1
09/07/2024
31.97
 45,454 32.05 32.37 31.81 0 0 0
08/07/2024
32.05
 25,089 31.97 32.05 31.81 1,200 1,000 0.0
05/07/2024
32.05
 46,005 31.64 32.05 31.00 0 200 -0.0
04/07/2024
31.81
 52,555 31.00 31.81 31.00 600 0 0.0
03/07/2024
31.00
 14,014 31.16 31.16 30.68 400 0 0.0
02/07/2024
31.08
 15,102 30.68 31.16 30.59 2,300 2,200 0.0
01/07/2024
30.84
 18,660 30.68 30.84 30.59 0 0 0
28/06/2024
30.59
 39,166 30.68 30.68 29.87 0 0 0
27/06/2024
30.68
 48,300 30.76 30.76 30.43 2,200 0 0.1
26/06/2024
30.76
 29,610 31.32 31.32 30.59 0 0 0
25/06/2024
30.84
 32,079 31.00 31.32 30.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |