CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

20.90
0.40
(1.95%)
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
(2026-06-29) 		-0.60 -2.74% 73,200 0 0
20.50
22.60
20.50
2 tháng
(2026-05-29) 		-1.40 -6.17% 160,700 -1,817 0
20.50
22.70
20.50
3 tháng
(2026-04-29) 		-2 -8.58% 299,500 -1,717 0
20.50
23.40
20.50
6 tháng
(2026-01-29) 		-2.09 -8.94% 960,600 -22,817 -0.5
20.50
24.70
20.50
12 tháng
(2025-08-04) 		-2.42 -10.19% 3,102,400 -147,817 -3.9
20.50
24.70
20.50
24 tháng
(2024-08-07) 		-4.39 -17.09% 11,001,160 102,643 4.2
18.94
29.33
20.50
36 tháng
(2023-08-14) 		0.05 0.21% 17,241,484 238,628 9.2
18.94
29.33
20.50
60 tháng
(2021-08-23) 		-0.93 -4.20% 26,966,086 312,980 13.6
12.80
32.89
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
28.64
 98,201 29.13 29.48 28.43 3,600 1,700 0.1
12/12/2024
28.99
 85,129 28.57 29.20 28.50 0 0 0
11/12/2024
28.43
 46,440 29.06 29.06 28.36 0 4,000 -0.2
10/12/2024
29.20
 133,928 28.50 29.62 28.43 1,700 1,000 0.0
09/12/2024
28.50
 50,857 28.78 28.92 28.29 0 0 0
06/12/2024
28.43
 71,347 28.01 28.43 27.73 200 0 0.0
05/12/2024
28.22
 56,789 28.15 28.36 26.74 0 600 -0.0
04/12/2024
28.22
 59,598 28.15 28.43 27.94 0 100 -0.0
03/12/2024
28.57
 83,749 28.08 29.13 28.08 500 600 -0.0
02/12/2024
28.15
 88,121 28.36 28.36 28.01 1,100 0 0.0
29/11/2024
28.50
 174,447 27.17 28.85 26.96 100 33,100 -1.3
28/11/2024
27.03
 30,800 27.03 27.45 26.81 600 11,700 -0.4
27/11/2024
27.03
 21,359 27.10 27.17 26.67 0 4,700 -0.2
26/11/2024
27.10
 123,850 27.03 27.52 26.53 0 24,900 -1.0
25/11/2024
27.03
 94,208 26.32 27.24 26.25 3,900 0 0.1
22/11/2024
26.32
 53,657 26.32 26.32 26.25 0 0 0
21/11/2024
26.32
 10,313 26.32 26.39 26.18 0 2,800 -0.1
20/11/2024
26.32
 28,407 26.32 26.32 26.18 0 0 0
19/11/2024
26.32
 34,724 26.39 26.39 26.18 0 3,503 -0.1
18/11/2024
26.32
 72,945 26.11 26.39 26.11 2,900 300 0.1
15/11/2024
26.25
 58,728 26.25 26.32 26.04 2,000 0 0.1
14/11/2024
26.25
 15,500 26.25 26.39 26.18 0 0 0
13/11/2024
26.39
 14,600 26.32 26.39 26.25 2,000 0 0.1
12/11/2024
26.46
 28,332 26.39 26.67 26.32 2,700 0 0.1
11/11/2024
26.25
 31,220 26.46 26.46 26.18 0 3,800 -0.1
08/11/2024
26.32
 9,402 26.67 26.67 26.32 0 0 0
07/11/2024
26.46
 6,885 26.74 26.74 26.46 0 0 0
06/11/2024
26.74
 37,100 26.25 26.88 26.25 0 0 0
05/11/2024
26.18
 5,464 26.18 26.25 26.18 0 0 0
04/11/2024
26.18
 12,300 26.32 26.32 25.97 4,200 0 0.2
01/11/2024
26.32
 21,400 26.25 26.32 26.04 5,000 0 0.2
31/10/2024
26.39
 1,450 26.25 26.39 26.25 0 0 0
30/10/2024
26.32
 7,200 26.39 26.39 26.25 0 0 0
29/10/2024
26.39
 20,008 26.32 26.39 26.11 5,700 7,400 -0.1
28/10/2024
26.32
 7,874 26.25 26.32 26.25 1,000 0 0.0
25/10/2024
26.32
 17,200 26.53 26.60 26.32 15,400 0 0.6
24/10/2024
26.53
 57,102 26.60 26.60 26.04 16,000 37,400 -0.8
23/10/2024
26.60
 31,142 26.60 26.60 26.32 19,000 14,100 0.2
22/10/2024
26.60
 20,155 27.10 27.24 26.32 0 7,800 -0.3
21/10/2024
27.17
 37,732 26.39 27.17 26.32 20,100 14,900 0.2
18/10/2024
26.60
 4,117 26.60 26.60 26.39 0 0 0
17/10/2024
26.60
 53,600 26.25 26.60 26.18 30,000 8,500 0.8
16/10/2024
26.25
 5,201 26.18 26.32 26.18 2,000 0 0.1
15/10/2024
26.32
 8,100 26.32 26.32 26.25 3,100 0 0.1
14/10/2024
26.39
 9,411 26.39 26.53 26.32 5,000 0 0.2
11/10/2024
26.39
 29,200 26.39 26.53 26.18 8,200 0 0.3
10/10/2024
26.39
 10,001 26.32 26.39 26.32 2,700 0 0.1
09/10/2024
26.32
 14,303 26.32 26.39 26.18 0 0 0
08/10/2024
26.32
 4,010 26.32 26.39 26.25 1,200 0 0.0
07/10/2024
26.18
 10,389 26.18 26.32 26.11 2,000 0 0.1
04/10/2024
26.18
 6,830 26.11 26.18 25.97 1,800 0 0.1
03/10/2024
26.18
 2,002 26.04 26.25 26.04 0 0 0
02/10/2024
26.32
 10,321 26.25 26.32 26.11 3,400 0 0.1
01/10/2024
26.18
 12,803 26.18 26.32 26.11 0 0 0
30/09/2024
26.18
 7,401 26.25 26.25 26.11 0 0 0
27/09/2024
26.32
 25,883 26.11 26.32 25.97 3,200 0 0.1
26/09/2024
26.18
 10,328 25.97 26.25 23.80 900 1 0.0
25/09/2024
26.25
 31,901 26.25 26.25 26.04 1,000 0 0.0
24/09/2024
26.25
 7,501 26.25 26.25 26.11 0 0 0
23/09/2024
26.25
 2,981 26.39 26.39 26.18 0 9 -0.0
20/09/2024
26.25
 24,928 26.32 26.39 26.25 0 0 0
19/09/2024
26.32
 6,669 26.32 26.32 26.11 0 0 0
18/09/2024
26.32
 16,070 26.32 26.32 26.11 0 0 0
17/09/2024
26.32
 11,905 26.25 26.32 25.97 0 0 0
16/09/2024
26.25
 39,137 26.25 26.46 26.25 0 0 0
13/09/2024
26.25
 12,258 26.11 26.39 25.97 0 0 0
12/09/2024
26.39
 10,900 26.25 26.39 26.04 2,900 0 0.1
11/09/2024
26.25
 3,780 26.32 26.32 26.11 0 0 0
10/09/2024
26.53
 8,059 26.53 26.53 26.32 0 0 0
09/09/2024
26.53
 4,229 26.60 26.60 26.39 0 0 0
06/09/2024
26.60
 11,000 26.46 26.60 26.32 0 1,400 -0.1
05/09/2024
26.67
 4,601 26.67 26.96 26.67 0 100 -0.0
04/09/2024
26.96
 25,010 26.67 26.96 26.39 3,800 200 0.1
30/08/2024
27.31
 50,303 26.60 27.31 26.53 9,500 0 0.4
29/08/2024
26.60
 100,920 26.53 27.45 26.32 61,300 0 2.3
28/08/2024
26.39
 14,900 26.18 26.46 26.18 5,500 0 0.2
27/08/2024
26.18
 9,091 26.53 26.53 26.18 0 0 0
26/08/2024
26.53
 3,330 26.32 26.53 26.32 0 0 0
23/08/2024
26.32
 11,400 26.81 26.81 26.32 2,100 1,000 0.0
22/08/2024
26.67
 5,985 26.67 26.67 26.53 1,500 100 0.1
21/08/2024
26.67
 4,460 26.67 26.67 26.60 1,400 0 0.1
20/08/2024
26.67
 2,833 26.60 26.67 26.60 0 0 0
19/08/2024
26.67
 25,286 26.46 26.74 26.46 0 400 -0.0
16/08/2024
26.46
 16,452 26.11 26.60 26.11 200 5,500 -0.2
15/08/2024
26.11
 1,005 26.18 26.18 26.11 0 0 0
14/08/2024
26.32
 700 26.32 26.32 26.32 300 300 0
13/08/2024
26.32
 25,300 26.53 26.53 26.25 24,300 0 0.9
12/08/2024
26.46
 29,988 26.18 26.53 26.18 26,400 1,000 1.0
09/08/2024
26.32
 4,110 26.39 26.53 25.97 0 0 0
08/08/2024
25.69
 10,507 25.55 26.04 25.55 0 0 0
07/08/2024
25.69
 7,558 25.69 25.90 25.41 600 0 0.0
06/08/2024
25.62
 24,082 25.06 25.97 25.06 400 1,100 -0.0
05/08/2024
25.06
 45,526 25.83 26.11 24.92 0 3,000 -0.1
02/08/2024
26.18
 12,406 25.97 26.18 25.83 2,800 700 0.1
01/08/2024
25.97
 16,900 26.60 26.67 25.97 6,000 0 0.2
31/07/2024
26.74
 38,380 26.67 26.88 25.97 5,500 0 0.2
30/07/2024
26.46
 27,600 26.53 27.03 26.46 100 0 0.0
29/07/2024
26.88
 5,586 27.10 27.24 26.81 700 200 0.0
26/07/2024
26.81
 14,406 26.67 26.81 26.67 0 0 0
25/07/2024
26.67
 7,200 26.53 26.67 26.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |