CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

20.90
0.40
(1.95%)
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
(2026-06-29) 		-1.40 -6.39% 77,500 0 0
20.50
22.60
20.90
2 tháng
(2026-06-01) 		-2.20 -9.69% 163,600 -1,817 0
20.50
22.70
20.90
3 tháng
(2026-05-04) 		-2.80 -12.02% 301,900 -1,817 0
20.50
23.40
20.90
6 tháng
(2026-01-30) 		-2.98 -12.69% 963,100 -22,817 -0.5
20.50
24.70
20.90
12 tháng
(2025-08-04) 		-3.22 -13.56% 3,106,700 -147,817 -3.9
20.50
24.70
20.90
24 tháng
(2024-08-08) 		-5.19 -20.21% 10,997,902 102,043 4.1
18.94
29.33
20.90
36 tháng
(2023-08-14) 		-0.75 -3.55% 17,245,784 238,628 9.2
18.94
29.33
20.90
60 tháng
(2021-08-24) 		-1.66 -7.50% 26,962,868 312,980 13.6
12.80
32.89
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
27.24
 32,500 27.28 27.48 24.63 6,000 8,300 -0.1
25/04/2022
27.28
 28,405 28.83 28.83 26.08 2,000 15,300 -0.8
22/04/2022
28.83
 14,500 28.25 28.97 27.72 0 0 0
21/04/2022
28.25
 20,700 29.26 29.26 28.01 0 0 0
20/04/2022
29.26
 23,200 29.55 29.55 28.25 1,000 200 0.0
19/04/2022
29.55
 24,400 29.75 30.13 29.46 0 0 0
18/04/2022
29.75
 22,700 30.18 30.52 29.46 0 0 0
15/04/2022
30.18
 12,000 29.65 30.42 29.94 0 0 0
14/04/2022
29.65
 2,700 29.65 29.80 29.65 0 400 -0.0
13/04/2022
29.65
 10,400 29.17 29.65 29.17 0 0 0
12/04/2022
29.17
 27,400 29.99 30.04 29.02 300 0 0.0
08/04/2022
29.99
 27,800 30.37 30.42 29.99 0 0 0
07/04/2022
30.37
 27,702 30.91 30.91 30.09 0 0 0
06/04/2022
30.91
 35,600 31.29 31.29 30.86 0 0 0
05/04/2022
31.29
 17,200 31.44 31.87 31.10 0 0 0
04/04/2022
31.44
 33,430 30.42 31.53 30.42 0 0 0
01/04/2022
30.42
 18,800 30.47 30.66 30.28 0 0 0
31/03/2022
30.47
 15,805 30.81 30.95 30.47 0 0 0
30/03/2022
30.81
 21,637 31.10 31.10 30.47 0 0 0
29/03/2022
31.10
 32,949 30.47 31.10 30.13 0 0 0
28/03/2022
30.47
 30,552 30.18 30.66 29.75 0 0 0
25/03/2022
30.18
 44,700 30.66 30.71 30.13 0 0 0
24/03/2022
30.66
 63,700 30.76 30.81 30.18 0 0 0
23/03/2022
30.76
 54,800 30.95 30.95 30.37 0 400 -0.0
22/03/2022
30.95
 36,900 31.15 31.15 30.62 0 0 0
21/03/2022
31.15
 40,200 31.53 31.53 30.66 0 0 0
18/03/2022
31.53
 137,809 31.78 31.78 30.66 0 0 0
17/03/2022
31.78
 55,331 31.29 31.78 30.81 0 0 0
16/03/2022
31.29
 44,900 31.29 31.29 30.86 0 0 0
15/03/2022
31.29
 32,618 31.29 31.87 30.66 0 0 0
14/03/2022
31.29
 11,200 31.78 31.78 30.71 0 0 0
11/03/2022
31.78
 53,510 32.02 32.02 30.91 0 0 0
10/03/2022
32.02
 82,310 32.11 32.16 30.81 1,000 0 0.1
09/03/2022
32.11
 110,333 32.02 32.26 30.81 100 100 -0.0
08/03/2022
32.02
 15,795 32.55 32.55 31.20 100 0 0.0
07/03/2022
32.55
 44,320 32.89 32.89 30.91 0 0 0
04/03/2022
32.89
 40,900 32.89 32.89 32.35 200 0 0.0
03/03/2022
32.89
 44,970 31.92 32.89 31.87 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |