CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

22
-0.20
(-0.90%)
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
(2026-05-13) 		-0.90 -3.90% 80,400 -200 0
21.90
23.10
22
2 tháng
(2026-04-13) 		-1.10 -4.72% 280,800 -1,200 0
21.90
23.40
22
3 tháng
(2026-03-16) 		-1.60 -6.72% 474,500 -11,700 -0.3
21.90
23.80
22
6 tháng
(2025-12-15) 		-0.41 -1.81% 1,148,100 -40,500 -1.0
21.57
24.70
22
12 tháng
(2025-06-17) 		-0.34 -1.53% 4,126,400 -6,700 -0.0
20.95
24.70
22
24 tháng
(2024-06-24) 		-4.47 -16.77% 11,725,699 125,720 5.0
18.94
29.33
22
36 tháng
(2023-06-28) 		-1.06 -4.54% 17,470,438 239,814 9.2
18.94
29.33
22
60 tháng
(2021-07-08) 		-0.52 -2.28% 27,249,799 303,082 12.9
12.80
32.89
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
17.53
 1,983 17.38 17.67 17.19 0 0 0
27/10/2022
17.38
 1,488 17.09 17.72 17.24 0 0 0
26/10/2022
17.09
 5,416 17.63 17.63 16.42 0 0 0
25/10/2022
17.63
 25,700 17.72 17.77 17.38 0 0 0
24/10/2022
17.72
 18,644 18.06 18.06 16.27 0 0 0
21/10/2022
18.06
 2,830 18.21 18.21 17.67 0 0 0
20/10/2022
18.21
 2,045 18.40 18.40 17.92 700 0 0.0
19/10/2022
18.40
 1,021 18.50 18.54 18.21 300 0 0.0
18/10/2022
18.50
 10,699 18.50 18.50 18.16 0 5,000 -0.2
17/10/2022
18.50
 9,745 18.25 18.79 17.92 3,700 0 0.1
14/10/2022
18.25
 5,822 18.21 18.83 17.87 0 1,700 -0.1
13/10/2022
18.21
 1,029 18.25 18.25 18.16 0 0 0
12/10/2022
18.25
 5,806 17.63 18.30 16.90 0 0 0
11/10/2022
17.63
 10,813 18.30 18.30 17.24 1,000 3,600 -0.1
10/10/2022
18.30
 7,941 18.30 18.30 17.87 0 141 -0.0
07/10/2022
18.30
 11,500 18.79 18.79 17.87 0 400 -0.0
06/10/2022
18.79
 2,018 19.32 19.32 18.11 0 400 -0.0
05/10/2022
19.32
 8,700 18.25 19.32 18.30 0 700 -0.0
04/10/2022
18.25
 2,990 18.30 18.30 18.25 0 0 0
03/10/2022
18.30
 4,105 18.25 19.65 18.25 0 0 0
30/09/2022
18.25
 7,420 19.85 19.85 17.96 0 0 0
29/09/2022
19.85
 23,600 19.90 19.94 19.32 0 0 0
28/09/2022
19.90
 1,753 19.94 20.04 19.80 0 0 0
27/09/2022
19.94
 5,640 19.85 19.94 19.85 0 0 0
26/09/2022
19.85
 11,251 20.33 20.33 19.80 0 0 0
23/09/2022
20.33
 2,663 21.63 21.63 20.33 0 0 0
22/09/2022
21.63
 3,073 20.48 21.92 20.28 0 0 0
21/09/2022
20.48
 10,829 20.52 20.57 20.33 2,200 0 0.1
20/09/2022
20.52
 13,302 20.72 20.72 20.28 0 0 0
19/09/2022
20.72
 11,558 20.86 21.05 20.28 3,300 0 0.1
16/09/2022
20.86
 1,784 21.25 21.25 20.86 0 0 0
15/09/2022
21.25
 5,681 21.25 21.30 21.20 4,700 0 0.2
14/09/2022
21.25
 12,565 21.34 21.34 20.33 0 4,500 -0.2
13/09/2022
21.34
 16,107 21.30 21.44 21.30 4,600 0 0.2
12/09/2022
21.30
 31,242 21.20 21.54 21.25 0 0 0
09/09/2022
21.20
 27,300 21.44 21.44 20.04 0 0 0
08/09/2022
21.44
 4,441 21.78 21.78 21.44 0 1,400 -0.1
07/09/2022
21.78
 10,200 21.73 21.83 21.49 0 1,100 -0.0
06/09/2022
21.73
 6,076 21.44 21.83 21.49 0 0 0
05/09/2022
21.44
 2,714 21.63 21.63 21.39 0 0 0
31/08/2022
21.63
 4,314 21.68 21.68 21.30 900 0 0.0
30/08/2022
21.68
 4,148 21.68 21.68 21.68 0 0 0
29/08/2022
21.68
 11,807 21.88 21.88 21.25 0 0 0
26/08/2022
21.88
 1,700 21.88 21.88 21.78 0 0 0
25/08/2022
21.88
 2,400 21.88 22.02 21.73 0 0 0
24/08/2022
21.88
 4,500 21.73 21.88 21.54 0 0 0
23/08/2022
21.73
 1,903 21.54 21.73 21.44 0 0 0
22/08/2022
21.54
 7,800 21.63 22.07 21.49 0 0 0
19/08/2022
21.63
 5,129 21.97 21.97 21.63 0 0 0
18/08/2022
21.97
 3,723 22.07 22.12 21.73 0 0 0
17/08/2022
22.07
 28,700 22.02 22.50 21.73 0 0 0
16/08/2022
22.02
 4,602 22.21 22.21 21.78 2,800 0 0.1
15/08/2022
22.21
 6,680 22.46 22.50 20.52 0 0 0
12/08/2022
22.46
 8,284 22.41 22.50 21.83 300 0 0.0
11/08/2022
22.41
 17,008 22.70 23.13 20.43 0 0 0
10/08/2022
22.70
 2,800 22.65 22.89 22.02 0 0 0
09/08/2022
22.65
 19,704 21.88 23.03 21.25 0 0 0
08/08/2022
21.88
 13,643 21.63 21.88 21.39 900 200 0.0
05/08/2022
21.63
 9,800 21.68 21.68 21.25 0 1,300 -0.1
04/08/2022
21.68
 12,246 21.20 21.83 21.25 0 0 0
03/08/2022
21.20
 7,200 21.25 21.25 21.15 0 0 0
02/08/2022
21.25
 6,603 21.25 21.34 21.20 900 0 0.0
01/08/2022
21.25
 4,000 21.25 21.30 21.05 0 0 0
29/07/2022
21.25
 4,010 21.25 21.34 20.86 0 0 0
28/07/2022
21.25
 11,501 20.96 21.49 20.77 0 0 0
27/07/2022
20.96
 4,900 20.96 20.96 20.77 0 0 0
26/07/2022
20.96
 7,700 21.15 21.15 20.81 2,500 0 0.1
25/07/2022
21.15
 9,100 20.96 23.03 20.33 1,900 0 0.1
22/07/2022
20.96
 3,243 21.15 21.15 20.62 0 0 0
21/07/2022
21.15
 3,862 20.96 23.03 20.91 0 0 0
20/07/2022
20.96
 4,000 20.86 21.01 20.43 0 0 0
19/07/2022
20.86
 1,810 20.77 20.86 20.77 0 0 0
18/07/2022
20.77
 4,831 20.67 20.96 20.67 100 0 0.0
15/07/2022
20.67
 8,698 20.67 20.67 20.14 0 0 0
14/07/2022
20.67
 8,800 20.52 20.72 20.52 0 0 0
13/07/2022
20.52
 8,700 20.67 20.72 20.43 0 0 0
12/07/2022
20.67
 28,366 20.09 20.86 19.94 0 0 0
11/07/2022
20.09
 18,800 20.62 20.62 19.80 0 0 0
08/07/2022
20.62
 11,680 20.04 20.77 20.04 2,800 0 0.1
07/07/2022
20.04
 7,938 20.28 20.28 19.99 0 2,200 -0.1
06/07/2022
20.28
 4,602 20.43 20.62 19.80 0 1,200 -0.0
05/07/2022
20.43
 1,400 20.52 20.52 20.09 0 0 0
04/07/2022
20.52
 19,500 20.62 20.62 20.28 0 0 0
01/07/2022
20.62
 9,900 20.72 20.72 20.23 800 0 0.0
30/06/2022
20.72
 4,200 20.81 20.81 20.38 0 0 0
29/06/2022
20.81
 6,096 20.91 20.91 20.28 0 0 0
28/06/2022
20.91
 7,600 20.86 20.91 20.43 0 0 0
27/06/2022
20.86
 1,600 20.86 20.96 20.43 0 0 0
24/06/2022
20.86
 12,802 20.67 20.91 18.64 0 0 0
23/06/2022
20.67
 10,100 21.01 21.10 20.14 0 0 0
22/06/2022
21.01
 7,800 20.52 21.15 20.14 0 0 0
21/06/2022
20.52
 10,104 22.02 22.02 19.99 0 0 0
20/06/2022
22.02
 14,106 22.70 22.70 20.81 0 0 0
17/06/2022
22.70
 16,510 23.81 23.81 22.21 0 0 0
16/06/2022
23.81
 10,400 23.86 24.39 23.81 0 0 0
15/06/2022
23.86
 6,610 24.15 24.19 23.18 0 0 0
14/06/2022
24.15
 6,600 24.34 24.63 23.90 0 0 0
13/06/2022
24.34
 17,600 25.35 25.35 24.15 0 0 0
10/06/2022
25.35
 2,583 25.40 25.45 24.72 0 0 0
09/06/2022
25.40
 8,646 25.16 25.40 24.92 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |