CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.30
0.20
(0.87%)
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
(2026-03-30) 		0.20 0.87% 240,200 -1,700 -0.0
22.90
23.40
23.30
2 tháng
(2026-03-02) 		-0.81 -3.40% 507,800 -10,700 -0.2
21.57
24
23.30
3 tháng
(2026-01-29) 		-0.29 -1.25% 707,200 -21,800 -0.5
21.57
24.70
23.30
6 tháng
(2025-10-31) 		0.64 2.85% 1,563,400 -71,200 -1.9
21.57
24.70
23.30
12 tháng
(2025-05-05) 		2.06 9.82% 4,507,500 -7,400 0.0
20.78
24.70
23.30
24 tháng
(2024-05-09) 		-4.07 -14.97% 13,321,543 187,021 7.3
18.94
29.33
23.30
36 tháng
(2023-05-15) 		3.20 16.08% 17,636,868 235,914 9.1
18.94
29.33
23.30
60 tháng
(2021-05-25) 		-0.52 -2.21% 27,585,820 349,143 16.0
12.80
32.89
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
25.16
 11,831 25.01 25.16 24.24 0 0 0
07/06/2022
25.01
 6,230 24.82 25.01 23.95 700 54 0.0
06/06/2022
24.82
 5,623 25.06 25.26 24.44 0 8 -0.0
03/06/2022
25.06
 5,900 25.26 25.45 25.06 1,500 0 0.1
02/06/2022
25.26
 14,225 24.97 25.55 24.97 700 0 0.0
01/06/2022
24.97
 16,421 25.30 25.30 24.87 0 0 0
31/05/2022
25.30
 18,740 24.92 25.50 24.92 200 0 0.0
30/05/2022
24.92
 26,156 24.87 25.06 24.77 0 0 0
27/05/2022
24.87
 8,571 24.82 25.06 24.82 0 0 0
26/05/2022
24.82
 14,772 24.82 25.74 24.68 0 100 -0.0
25/05/2022
24.82
 14,748 24.24 24.97 24.19 0 0 0
24/05/2022
24.24
 8,256 24.39 24.39 24.15 0 0 0
23/05/2022
24.39
 22,500 25.11 25.79 24.39 0 0 0
20/05/2022
25.11
 14,550 25.45 25.74 25.11 0 0 0
19/05/2022
25.45
 2,400 25.59 25.59 25.11 0 0 0
18/05/2022
25.59
 6,350 25.84 25.88 25.45 2,000 0 0.1
17/05/2022
25.84
 17,610 25.59 25.84 24.15 0 0 0
16/05/2022
25.59
 12,700 25.69 25.79 24.63 6,600 1,500 0.3
13/05/2022
25.69
 9,120 26.51 26.51 24.63 4,300 0 0.2
12/05/2022
26.51
 6,630 26.99 26.99 26.08 3,200 0 0.2
11/05/2022
26.99
 10,387 26.95 26.99 26.37 4,700 0 0.3
10/05/2022
26.95
 21,700 26.56 26.95 26.13 6,300 0 0.3
09/05/2022
26.56
 29,532 27.24 27.24 25.84 6,900 7,600 -0.0
06/05/2022
27.24
 27,910 28.30 28.30 27.04 4,000 0 0.2
05/05/2022
28.30
 9,059 27.62 28.30 27.67 0 0 0
04/05/2022
27.62
 47,410 29.36 29.36 27.04 19,200 25,500 -0.3
29/04/2022
29.36
 64,896 27.72 29.70 26.37 27,000 0 1.5
28/04/2022
27.72
 6,605 27.28 27.72 27.48 3,200 0 0.2
27/04/2022
27.28
 9,228 27.24 27.38 27.04 4,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |