Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	23.80	1,900	23.70	23.90	23.70	0	0	0
13/03/2026	23.90	12,300	24.30	24.30	23.70	500	500	0
12/03/2026	27	13,100	27	27	26.90	100	0	0.0
11/03/2026	27	5,300	26.50	27.50	26.50	0	0	0
10/03/2026	26.50	9,100	25	26.50	25	1,200	200	0.0
09/03/2026	24.80	59,100	25.50	26.10	24.50	1,200	200	0.0
06/03/2026	27	22,700	27.60	27.70	27	0	0	0
05/03/2026	27.60	1,800	27.50	27.60	27.50	0	0	0
04/03/2026	27.30	19,100	27.50	27.50	27	0	0	0
03/03/2026	27.50	4,100	27.60	27.80	27.30	200	700	-0.0
02/03/2026	27.50	10,800	25.30	28.10	25.30	0	0	0
27/02/2026	28.10	11,300	28	28.30	27.90	0	0	0
26/02/2026	28	7,500	28.40	28.40	27.70	0	0	0
25/02/2026	28.40	28,900	27.40	28.40	27.40	0	0	0
24/02/2026	27.30	9,900	27	27.30	26.90	900	10,400	-0.3
23/02/2026	27	26,700	27.20	27.40	26.50	0	100	-0.0
13/02/2026	27.20	9,800	26.80	27.20	26.30	0	100	-0.0
12/02/2026	27.30	5,600	26.90	27.40	26.80	0	100	-0.0
11/02/2026	26.80	3,900	27.20	27.20	26.80	0	1,300	-0.0
10/02/2026	27.30	11,600	26.60	27.70	26.50	0	0	0
09/02/2026	26.60	4,300	26.70	26.90	26.50	0	0	0
06/02/2026	26.90	24,900	27	27.10	26.90	0	0	0
05/02/2026	27.70	6,700	27.70	27.70	27.20	0	0	0
04/02/2026	27.70	4,400	28	28.10	27.20	0	0	0
03/02/2026	28	11,000	27	28	27	0	0	0
02/02/2026	27	15,000	27.30	27.40	27	0	0	0
30/01/2026	27	16,100	26.90	27.20	26.80	0	0	0
29/01/2026	26.90	1,800	26.80	26.90	26.80	0	0	0
28/01/2026	26.60	2,500	26.40	26.70	26.20	0	0	0
27/01/2026	26.70	14,400	26.50	26.70	26.20	0	200	-0.0
26/01/2026	26.60	5,100	26.80	26.80	26.60	0	0	0
23/01/2026	26.80	7,500	26.80	26.90	26.70	0	200	-0.0
22/01/2026	26.80	600	27.30	27.30	26.80	0	0	0
21/01/2026	26.60	4,300	26.80	26.80	26.60	0	0	0
20/01/2026	26.80	9,300	26.90	27	26.70	0	0	0
19/01/2026	26.90	16,700	26.90	27.40	26.80	0	0	0
16/01/2026	26.90	4,400	26.50	27	26.50	0	10,000	-0.3
15/01/2026	26.50	18,400	26.80	26.80	26.40	0	0	0
14/01/2026	26.80	14,800	26.80	26.90	26.50	0	0	0
13/01/2026	26.80	11,500	26.40	26.80	26.40	0	0	0
12/01/2026	26.50	13,300	26.40	26.80	26.40	0	0	0
09/01/2026	26.40	5,300	26	26.70	25.90	0	10,000	-0.3
08/01/2026	26.20	32,300	26.90	26.90	26	0	0	0
07/01/2026	26.90	6,700	26.80	26.90	26.70	0	0	0
06/01/2026	26.80	7,000	26.70	26.80	26.60	300	0	0.0
05/01/2026	26.70	7,800	26.80	26.90	26.70	0	0	0
31/12/2025	26.80	7,400	26.60	26.80	26.40	0	0	0
30/12/2025	26.70	1,700	26.70	26.70	26.30	0	0	0
29/12/2025	26.70	1,000	26.60	26.70	26.60	0	0	0
26/12/2025	26.40	38,400	26.20	26.40	26.20	0	0	0
25/12/2025	26.40	15,500	26.60	26.60	26.40	0	0	0
24/12/2025	26.60	16,000	26.60	26.60	26.50	0	0	0
23/12/2025	26.60	24,700	26.60	26.90	26.60	0	0	0
22/12/2025	26.50	1,000	26.10	26.70	26.10	100	0	0.0
19/12/2025	26.40	300	26.50	26.50	26.30	0	0	0
18/12/2025	26.50	900	26.30	26.50	26.30	0	0	0
17/12/2025	26.40	1,200	26.40	26.50	26.40	0	0	0
16/12/2025	26.40	10,800	26.50	26.60	25.50	700	0	0.0
15/12/2025: Cổ tức tiền mặt tỉ lệ: 10%
15/12/2025	26	16,000	26.90	26.90	26	0	0	0
12/12/2025	26.60	14,300	26.70	26.79	26.60	0	3,800	-0.1
11/12/2025	26.79	22,300	26.60	27.08	26.60	0	7,500	-0.2
10/12/2025	26.99	12,000	26.89	27.08	26.70	0	3,700	-0.1
09/12/2025	26.89	10,800	26.99	26.99	26.79	0	0	0
08/12/2025	27.08	12,700	26.79	27.08	26.50	0	200	-0.0
05/12/2025	26.50	16,600	26.99	26.99	26.50	0	0	0
04/12/2025	26.89	31,400	26.99	26.99	26.50	0	0	0
03/12/2025	26.99	16,200	27.27	27.37	26.79	1,300	300	0.0
02/12/2025	27.18	30,200	26.99	27.18	26.79	0	0	0
01/12/2025	26.99	33,400	26.89	27.37	26.70	0	0	0
28/11/2025	26.79	87,400	25.93	27.85	25.93	0	1,900	-0.1
27/11/2025	25.73	15,300	25.83	25.83	25.73	0	0	0
26/11/2025	25.83	16,800	25.64	25.83	25.64	0	0	0
25/11/2025	25.54	8,200	25.54	25.54	25.44	0	0	0
24/11/2025	25.44	22,700	25.44	25.44	25.35	0	0	0
21/11/2025	25.44	13,700	25.54	25.54	25.44	0	0	0
20/11/2025	25.64	9,900	25.83	25.83	25.54	0	0	0
19/11/2025	25.35	35,400	25.64	25.64	25.35	0	15,000	-0.4
18/11/2025	25.64	14,700	25.54	25.73	25.54	0	0	0
17/11/2025	25.54	6,000	25.54	25.73	25.44	0	0	0
14/11/2025	25.44	8,700	25.64	25.64	25.44	0	0	0
13/11/2025	25.64	6,100	25.54	25.64	25.15	100	0	0.0
12/11/2025	25.35	33,300	25.15	25.44	25.06	500	100	0.0
11/11/2025	25.64	6,000	25.83	25.83	25.06	0	0	0
10/11/2025	25.83	15,800	25.06	25.83	25.06	0	100	-0.0
07/11/2025	25.06	8,400	25.25	25.25	24.96	300	0	0.0
06/11/2025	25.25	8,200	25.35	25.44	25.25	0	0	0
05/11/2025	25.54	8,000	25.64	25.64	25.25	0	0	0
04/11/2025	25.64	5,800	25.83	25.83	25.44	0	0	0
03/11/2025	25.73	4,600	25.54	25.73	25.54	0	0	0
31/10/2025	25.83	4,500	25.83	25.93	25.54	300	0	0.0
30/10/2025	25.83	10,000	25.73	25.83	25.64	600	0	0.0
29/10/2025	25.83	18,100	25.54	25.93	25.44	0	0	0
28/10/2025	25.73	11,400	25.54	25.73	25.35	0	2,000	-0.1
27/10/2025	25.64	6,700	26.02	26.02	25.64	0	2,000	-0.1
24/10/2025	25.64	21,900	26.02	26.02	25.44	300	6,500	-0.2
23/10/2025	25.44	24,100	25.44	26.02	25.44	0	5,000	-0.1
22/10/2025	25.25	11,100	24.48	25.54	24.48	0	200	-0.0
21/10/2025	24.09	36,300	25.44	25.54	24.09	0	2,000	-0.1
20/10/2025	25.54	34,700	25.25	25.54	24.19	0	7,500	-0.2
17/10/2025	25.25	15,700	25.35	25.35	25.06	0	4,500	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-3.10	-11.48%	241,700	-8,000	-0.2	23.80 28.40 23.80
2 tháng (2026-01-15)	-2.60	-9.81%	440,000	-19,900	-0.5	23.80 28.40 23.80
3 tháng (2025-12-16)	-2.50	-9.47%	657,600	-28,800	-0.8	23.80 28.40 23.80
6 tháng (2025-09-17)	-1.93	-7.47%	1,644,000	-89,400	-2.4	23.80 28.40 23.80
12 tháng (2025-03-21)	-7.71	-24.40%	5,343,300	-8,100	-0.1	21.78 33.73 23.80
24 tháng (2024-03-26)	-6.86	-22.29%	13,757,854	364,281	13.7	21.78 33.73 23.80
36 tháng (2023-04-03)	3.93	19.65%	17,633,813	244,114	9.2	18.96 33.73 23.80
60 tháng (2021-04-12)	-7.50	-23.89%	28,390,158	508,143	26.5	14.72 37.82 23.80

CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

THỐNG KÊ GIAO DỊCH