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) 		-0.10 -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)
31/08/2023
25.05
 27,400 24.10 25.26 24.10 0 0 0
30/08/2023
24.10
 13,100 23.77 24.10 23.77 0 5 -0.0
29/08/2023
23.77
 4,200 23.56 23.77 23.50 0 0 0
28/08/2023
23.56
 4,000 23.43 24.85 23.36 0 0 0
25/08/2023
23.43
 8,800 23.50 23.56 23.43 0 0 0
24/08/2023
23.50
 16,000 23.50 23.50 23.22 0 200 -0.0
23/08/2023
23.50
 3,000 23.50 23.50 23.16 0 800 -0.0
22/08/2023
23.50
 6,600 23.50 23.50 22.68 1,700 0 0.1
21/08/2023
23.50
 2,000 23.63 23.90 23.29 0 0 0
18/08/2023
23.63
 23,600 24.31 24.31 21.94 0 0 0
17/08/2023
24.31
 7,600 24.65 24.65 24.24 0 1,000 -0.0
16/08/2023
24.65
 17,200 24.71 24.71 24.38 2,400 0 0.1
15/08/2023
24.71
 15,200 24.44 24.85 24.44 0 0 0
14/08/2023
24.44
 18,900 24.92 24.92 24.44 0 0 0
11/08/2023
24.92
 4,900 25.05 25.05 24.65 0 0 0
10/08/2023
25.05
 10,200 25.12 25.12 24.92 0 1,200 -0.0
09/08/2023
25.12
 17,600 25.19 25.19 24.98 0 0 0
08/08/2023
25.19
 12,800 25.12 25.26 25.12 0 0 0
07/08/2023
25.12
 5,500 25.12 25.26 25.12 1,400 0 0.1
04/08/2023
25.12
 5,300 25.19 25.19 25.05 0 0 0
03/08/2023
25.19
 22,500 25.19 25.26 25.05 0 0 0
02/08/2023
25.19
 16,000 25.39 25.39 25.05 100 1,000 -0.0
01/08/2023
25.39
 30,400 25.53 25.53 25.05 600 0 0.0
31/07/2023
25.53
 10,600 25.53 25.53 25.26 0 0 0
28/07/2023
25.53
 10,500 25.46 25.53 25.12 0 0 0
27/07/2023
25.46
 17,300 25.39 25.46 25.19 0 0 0
26/07/2023
25.39
 17,400 25.66 25.66 25.39 0 0 0
25/07/2023
25.66
 5,400 25.59 25.66 25.39 0 0 0
24/07/2023
25.59
 5,800 25.59 26.00 25.53 0 0 0
21/07/2023
25.59
 5,200 25.66 25.80 25.59 0 0 0
20/07/2023
25.66
 10,500 25.73 25.93 25.26 0 0 0
19/07/2023
25.73
 16,000 25.66 25.93 25.59 0 17 -0.0
18/07/2023
25.66
 19,900 25.66 25.86 25.12 0 0 0
17/07/2023
25.66
 26,400 26.00 26.14 25.05 0 0 0
14/07/2023
26.00
 19,900 26.00 26.00 25.73 0 0 0
13/07/2023
26.00
 10,500 26.07 26.07 25.80 0 0 0
12/07/2023
26.07
 7,900 26.14 26.27 26.07 0 0 0
11/07/2023
26.14
 14,500 26.75 26.75 24.24 0 0 0
10/07/2023
26.75
 10,900 26.00 26.75 26.20 0 0 0
07/07/2023
26.00
 7,400 26.34 26.34 25.80 0 0 0
06/07/2023
26.34
 5,800 25.86 26.34 25.86 0 0 0
05/07/2023
25.86
 3,214 26.41 26.41 25.86 0 200 -0.0
04/07/2023
26.41
 2,402 26.20 26.81 25.80 0 100 -0.0
03/07/2023
26.20
 2,007 25.93 26.20 25.73 0 0 0
30/06/2023
25.93
 2,012 26.07 26.68 25.73 0 0 0
29/06/2023
26.07
 1,256 26.75 26.75 26.07 0 0 0
28/06/2023
26.75
 263 26.88 26.88 26.75 0 14 -0.0
27/06/2023
26.88
 14,442 26.88 27.08 26.81 0 0 0
26/06/2023
26.88
 26,027 25.32 27.08 25.39 0 0 0
23/06/2023
25.32
 8,942 25.12 25.59 25.32 0 0 0
22/06/2023
25.12
 2,010 25.19 25.19 25.05 100 0 0.0
21/06/2023
25.19
 4,020 24.92 25.19 24.85 0 0 0
20/06/2023
24.92
 6,348 25.26 25.26 24.85 0 0 0
19/06/2023
25.26
 10,720 25.32 25.32 24.71 0 0 0
16/06/2023
25.32
 6,659 24.65 25.32 25.05 0 0 0
15/06/2023
24.65
 13,770 24.78 25.12 24.65 0 0 0
14/06/2023
24.78
 5,011 24.58 25.26 24.78 0 0 0
13/06/2023
24.58
 5,520 25.05 25.12 24.58 0 0 0
12/06/2023
25.05
 800 25.12 25.26 24.38 0 0 0
09/06/2023
25.12
 3,400 25.05 25.12 24.98 0 300 -0.0
08/06/2023
25.05
 7,378 24.65 25.26 24.71 0 300 -0.0
07/06/2023
24.65
 2,524 24.51 24.65 23.83 0 200 -0.0
06/06/2023
24.51
 2,730 24.38 24.51 23.83 0 100 -0.0
05/06/2023
24.38
 2,120 24.31 24.38 23.70 0 0 0
02/06/2023
24.31
 250 24.10 24.31 24.31 0 0 0
01/06/2023
24.10
 17,808 24.17 24.17 23.29 0 3,100 -0.1
31/05/2023
24.17
 10,572 23.90 24.17 23.83 0 0 0
30/05/2023
23.90
 6,722 23.63 23.90 23.63 0 0 0
29/05/2023
23.63
 5,710 23.63 23.70 22.01 0 0 0
26/05/2023
23.63
 6,689 23.70 23.70 23.63 0 0 0
25/05/2023
23.70
 14,645 23.56 23.83 23.56 0 0 0
24/05/2023
23.56
 6,909 23.16 23.70 23.36 0 0 0
23/05/2023
23.16
 11,450 23.36 23.43 23.16 0 0 0
22/05/2023
23.36
 12,364 23.36 23.36 22.75 100 0 0.0
19/05/2023
23.36
 17,357 22.68 23.97 22.95 0 0 0
18/05/2023
22.68
 15,073 22.68 22.95 22.34 0 300 -0.0
17/05/2023
22.68
 15,284 22.68 22.75 22.61 0 300 -0.0
16/05/2023
22.68
 10,276 22.89 23.02 22.61 0 200 -0.0
15/05/2023
22.89
 17,000 22.48 23.02 22.41 1,300 0 0.0
12/05/2023
22.48
 13,100 22.68 22.68 21.13 1,400 0 0.0
11/05/2023
22.68
 20,400 22.89 22.89 22.21 0 0 0
10/05/2023
22.89
 16,046 22.48 23.16 22.68 0 0 0
09/05/2023
22.48
 45,515 20.99 22.48 20.85 7,100 0 0.2
08/05/2023
20.99
 17,741 20.99 21.53 20.92 0 5,100 -0.2
05/05/2023
20.99
 14,348 20.65 21.13 20.72 0 0 0
04/05/2023
20.65
 66,178 19.57 21.40 19.50 1,000 3,400 -0.1
28/04/2023
19.57
 16,834 18.96 19.57 18.96 0 0 0
27/04/2023
18.96
 5,600 18.96 18.96 18.82 0 0 0
26/04/2023
18.96
 30,589 18.96 19.03 18.35 0 0 0
25/04/2023
18.96
 2,404 19.03 19.50 18.96 0 0 0
24/04/2023
19.03
 4,304 19.23 19.43 18.96 300 2,000 -0.0
21/04/2023
19.23
 5,838 19.16 19.57 19.23 500 0 0.0
20/04/2023
19.16
 6,500 19.03 19.30 19.03 0 0 0
19/04/2023
19.03
 6,400 19.03 19.09 18.96 0 100 -0.0
18/04/2023
19.03
 2,801 19.03 19.09 18.96 0 0 0
17/04/2023
19.03
 2,200 19.03 19.03 18.96 0 0 0
14/04/2023
19.03
 4,840 18.96 19.09 18.96 0 0 0
13/04/2023
18.96
 4,300 18.96 18.96 18.76 0 0 0
12/04/2023
18.96
 7,171 18.96 19.03 18.96 0 0 0
11/04/2023
18.96
 700 19.09 19.09 18.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |