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)
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
02/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
02/03/2022
31.92
 127,672 31.39 32.07 31.24 100 100 0
01/03/2022
31.39
 93,292 30.14 31.39 29.82 100 0 0.0
28/02/2022
30.14
 34,139 30.34 30.54 29.42 200 400 -0.0
25/02/2022
30.34
 74,346 29.14 30.62 28.97 200 100 0.0
24/02/2022
29.14
 57,039 29.38 29.58 28.49 0 0 0
23/02/2022
29.38
 67,303 28.29 29.38 28.29 500 0 0.0
22/02/2022
28.29
 27,400 28.53 28.53 27.77 0 0 0
21/02/2022
28.53
 39,037 28.73 28.73 27.97 0 0 0
18/02/2022
28.73
 37,900 27.53 28.93 27.45 0 0 0
17/02/2022
27.53
 30,117 27.53 27.53 27.32 0 0 0
16/02/2022
27.53
 19,001 27.49 27.69 27.49 0 0 0
15/02/2022
27.49
 21,077 27.36 27.57 27.36 0 0 0
14/02/2022
27.36
 32,916 27.49 27.49 27.24 16,200 0 1.1
11/02/2022
27.49
 10,277 27.49 27.57 27.36 0 0 0
10/02/2022
27.49
 8,600 27.45 27.65 27.41 100 0 0.0
09/02/2022
27.45
 9,703 27.57 27.77 27.41 0 0 0
08/02/2022
27.57
 4,616 27.65 27.65 27.00 0 0 0
07/02/2022
27.65
 2,364 27.57 27.77 27.57 200 0 0.0
28/01/2022
27.57
 12,211 27.28 27.69 27.16 0 0 0
27/01/2022
27.28
 9,400 27.28 27.77 27.28 0 0 0
26/01/2022
27.28
 17,303 26.92 27.36 27.16 0 0 0
25/01/2022
26.92
 9,960 26.52 26.96 26.76 0 0 0
24/01/2022
26.52
 36,905 27.36 27.36 26.52 1,000 0 0.1
21/01/2022
27.36
 63,100 27.97 27.97 27.04 0 0 0
20/01/2022
27.97
 24,959 27.53 28.09 26.76 0 0 0
19/01/2022
27.53
 16,300 27.32 27.53 26.56 0 0 0
18/01/2022
27.32
 30,000 27.73 27.85 27.16 1,000 0 0.1
17/01/2022
27.73
 42,873 28.17 28.37 27.36 0 0 0
14/01/2022
28.17
 59,942 28.17 28.69 28.17 0 0 0
13/01/2022
28.17
 37,270 28.89 29.34 28.17 0 0 0
12/01/2022
28.89
 24,934 29.70 29.70 28.49 0 0 0
11/01/2022
29.70
 35,910 29.70 29.98 29.38 0 0 0
10/01/2022
29.70
 95,581 28.17 30.99 28.17 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |