CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

27.50
-0.40
(-1.43%)
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
(2025-11-05) 		1.40 5.28% 435,800 -15,200 -0.4
26
28.20
27.50
2 tháng
(2025-10-06) 		1.40 5.28% 782,500 -44,400 -1.2
25
28.20
27.50
3 tháng
(2025-09-08) 		1.10 4.10% 1,042,300 -60,000 -1.6
25
28.20
27.50
6 tháng
(2025-06-09) 		1 3.72% 2,971,300 49,200 1.4
25
29
27.50
12 tháng
(2024-12-10) 		-6.94 -19.93% 7,370,138 39,473 1.1
22.60
35
27.50
24 tháng
(2023-12-18) 		1.56 5.92% 14,658,784 306,589 10.9
22.60
35
27.50
36 tháng
(2022-12-21) 		11.21 67.21% 17,472,719 286,727 10.4
16.69
35
27.50
60 tháng
(2020-12-31) 		4.73 20.41% 29,832,199 702,985 38.5
15.27
39.24
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
25.81
 3,073 24.43 26.16 24.20 0 0 0
21/09/2022
24.43
 10,829 24.49 24.55 24.26 2,200 0 0.1
20/09/2022
24.49
 13,302 24.72 24.72 24.20 0 0 0
19/09/2022
24.72
 11,558 24.89 25.12 24.20 3,300 0 0.1
16/09/2022
24.89
 1,784 25.35 25.35 24.89 0 0 0
15/09/2022
25.35
 5,681 25.35 25.41 25.30 4,700 0 0.2
14/09/2022
25.35
 12,565 25.47 25.47 24.26 0 4,500 -0.2
13/09/2022
25.47
 16,107 25.41 25.58 25.41 4,600 0 0.2
12/09/2022
25.41
 31,242 25.30 25.70 25.35 0 0 0
09/09/2022
25.30
 27,300 25.58 25.58 23.91 0 0 0
08/09/2022
25.58
 4,441 25.99 25.99 25.58 0 1,400 -0.1
07/09/2022
25.99
 10,200 25.93 26.05 25.64 0 1,100 -0.0
06/09/2022
25.93
 6,076 25.58 26.05 25.64 0 0 0
05/09/2022
25.58
 2,714 25.81 25.81 25.53 0 0 0
31/08/2022
25.81
 4,314 25.87 25.87 25.41 900 0 0.0
30/08/2022
25.87
 4,148 25.87 25.87 25.87 0 0 0
29/08/2022
25.87
 11,807 26.10 26.10 25.35 0 0 0
26/08/2022
26.10
 1,700 26.10 26.10 25.99 0 0 0
25/08/2022
26.10
 2,400 26.10 26.28 25.93 0 0 0
24/08/2022
26.10
 4,500 25.93 26.10 25.70 0 0 0
23/08/2022
25.93
 1,903 25.70 25.93 25.58 0 0 0
22/08/2022
25.70
 7,800 25.81 26.33 25.64 0 0 0
19/08/2022
25.81
 5,129 26.22 26.22 25.81 0 0 0
18/08/2022
26.22
 3,723 26.33 26.39 25.93 0 0 0
17/08/2022
26.33
 28,700 26.28 26.85 25.93 0 0 0
16/08/2022
26.28
 4,602 26.51 26.51 25.99 2,800 0 0.1
15/08/2022
26.51
 6,680 26.79 26.85 24.49 0 0 0
12/08/2022
26.79
 8,284 26.74 26.85 26.05 300 0 0.0
11/08/2022
26.74
 17,008 27.08 27.60 24.37 0 0 0
10/08/2022
27.08
 2,800 27.02 27.31 26.28 0 0 0
09/08/2022
27.02
 19,704 26.10 27.49 25.35 0 0 0
08/08/2022
26.10
 13,643 25.81 26.10 25.53 900 200 0.0
05/08/2022
25.81
 9,800 25.87 25.87 25.35 0 1,300 -0.1
04/08/2022
25.87
 12,246 25.30 26.05 25.35 0 0 0
03/08/2022
25.30
 7,200 25.35 25.35 25.24 0 0 0
02/08/2022
25.35
 6,603 25.35 25.47 25.30 900 0 0.0
01/08/2022
25.35
 4,000 25.35 25.41 25.12 0 0 0
29/07/2022
25.35
 4,010 25.35 25.47 24.89 0 0 0
28/07/2022
25.35
 11,501 25.01 25.64 24.78 0 0 0
27/07/2022
25.01
 4,900 25.01 25.01 24.78 0 0 0
26/07/2022
25.01
 7,700 25.24 25.24 24.84 2,500 0 0.1
25/07/2022
25.24
 9,100 25.01 27.49 24.26 1,900 0 0.1
22/07/2022
25.01
 3,243 25.24 25.24 24.60 0 0 0
21/07/2022
25.24
 3,862 25.01 27.49 24.95 0 0 0
20/07/2022
25.01
 4,000 24.89 25.07 24.37 0 0 0
19/07/2022
24.89
 1,810 24.78 24.89 24.78 0 0 0
18/07/2022
24.78
 4,831 24.66 25.01 24.66 100 0 0.0
15/07/2022
24.66
 8,698 24.66 24.66 24.03 0 0 0
14/07/2022
24.66
 8,800 24.49 24.72 24.49 0 0 0
13/07/2022
24.49
 8,700 24.66 24.72 24.37 0 0 0
12/07/2022
24.66
 28,366 23.97 24.89 23.80 0 0 0
11/07/2022
23.97
 18,800 24.60 24.60 23.63 0 0 0
08/07/2022
24.60
 11,680 23.91 24.78 23.91 2,800 0 0.1
07/07/2022
23.91
 7,938 24.20 24.20 23.86 0 2,200 -0.1
06/07/2022
24.20
 4,602 24.37 24.60 23.63 0 1,200 -0.0
05/07/2022
24.37
 1,400 24.49 24.49 23.97 0 0 0
04/07/2022
24.49
 19,500 24.60 24.60 24.20 0 0 0
01/07/2022
24.60
 9,900 24.72 24.72 24.14 800 0 0.0
30/06/2022
24.72
 4,200 24.84 24.84 24.32 0 0 0
29/06/2022
24.84
 6,096 24.95 24.95 24.20 0 0 0
28/06/2022
24.95
 7,600 24.89 24.95 24.37 0 0 0
27/06/2022
24.89
 1,600 24.89 25.01 24.37 0 0 0
24/06/2022
24.89
 12,802 24.66 24.95 22.24 0 0 0
23/06/2022
24.66
 10,100 25.07 25.18 24.03 0 0 0
22/06/2022
25.07
 7,800 24.49 25.24 24.03 0 0 0
21/06/2022
24.49
 10,104 26.28 26.28 23.86 0 0 0
20/06/2022
26.28
 14,106 27.08 27.08 24.84 0 0 0
17/06/2022
27.08
 16,510 28.41 28.41 26.51 0 0 0
16/06/2022
28.41
 10,400 28.47 29.10 28.41 0 0 0
15/06/2022
28.47
 6,610 28.81 28.87 27.66 0 0 0
14/06/2022
28.81
 6,600 29.04 29.39 28.52 0 0 0
13/06/2022
29.04
 17,600 30.25 30.25 28.81 0 0 0
10/06/2022
30.25
 2,583 30.31 30.37 29.50 0 0 0
09/06/2022
30.31
 8,646 30.02 30.31 29.73 1,600 0 0.1
08/06/2022
30.02
 11,831 29.85 30.02 28.93 0 0 0
07/06/2022
29.85
 6,230 29.62 29.85 28.58 700 54 0.0
06/06/2022
29.62
 5,623 29.91 30.14 29.16 0 8 -0.0
03/06/2022
29.91
 5,900 30.14 30.37 29.91 1,500 0 0.1
02/06/2022
30.14
 14,225 29.79 30.48 29.79 700 0 0.0
01/06/2022
29.79
 16,421 30.19 30.19 29.68 0 0 0
31/05/2022
30.19
 18,740 29.73 30.42 29.73 200 0 0.0
30/05/2022
29.73
 26,156 29.68 29.91 29.56 0 0 0
27/05/2022
29.68
 8,571 29.62 29.91 29.62 0 0 0
26/05/2022
29.62
 14,772 29.62 30.71 29.44 0 100 -0.0
25/05/2022
29.62
 14,748 28.93 29.79 28.87 0 0 0
24/05/2022
28.93
 8,256 29.10 29.10 28.81 0 0 0
23/05/2022
29.10
 22,500 29.96 30.77 29.10 0 0 0
20/05/2022
29.96
 14,550 30.37 30.71 29.96 0 0 0
19/05/2022
30.37
 2,400 30.54 30.54 29.96 0 0 0
18/05/2022
30.54
 6,350 30.83 30.89 30.37 2,000 0 0.1
17/05/2022
30.83
 17,610 30.54 30.83 28.81 0 0 0
16/05/2022
30.54
 12,700 30.66 30.77 29.39 6,600 1,500 0.3
13/05/2022
30.66
 9,120 31.63 31.63 29.39 4,300 0 0.2
12/05/2022
31.63
 6,630 32.21 32.21 31.12 3,200 0 0.2
11/05/2022
32.21
 10,387 32.15 32.21 31.46 4,700 0 0.3
10/05/2022
32.15
 21,700 31.69 32.15 31.17 6,300 0 0.3
09/05/2022
31.69
 29,532 32.50 32.50 30.83 6,900 7,600 -0.0
06/05/2022
32.50
 27,910 33.77 33.77 32.27 4,000 0 0.2
05/05/2022
33.77
 9,059 32.96 33.77 33.02 0 0 0
04/05/2022
32.96
 47,410 35.03 35.03 32.27 19,200 25,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |