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)
17/08/2021
22.96
 29,100 23.21 23.21 22.58 0 300 -0.0
16/08/2021
23.21
 12,700 23.10 23.21 22.96 0 6,000 -0.4
13/08/2021
23.10
 40,650 22.58 23.45 22.58 0 0 0
12/08/2021
22.58
 6,725 22.61 22.75 22.23 0 0 0
11/08/2021
22.61
 16,700 22.61 23.00 22.58 0 2,500 -0.2
10/08/2021
22.61
 13,150 22.41 22.61 22.23 0 0 0
09/08/2021
22.41
 2,200 22.23 22.44 22.34 0 0 0
06/08/2021
22.23
 13,100 22.20 22.55 21.89 0 0 0
05/08/2021
22.20
 2,800 22.09 22.23 22.09 0 0 0
04/08/2021
22.09
 5,183 22.06 22.23 22.09 0 0 0
03/08/2021
22.06
 8,100 22.06 22.41 21.89 0 0 0
02/08/2021
22.06
 5,800 21.92 22.23 21.89 0 0 0
30/07/2021
21.92
 21,800 22.51 22.61 21.89 100 0 0.0
29/07/2021
22.51
 900 22.51 22.58 22.51 0 0 0
28/07/2021
22.51
 4,100 22.41 22.61 22.23 0 0 0
27/07/2021
22.41
 8,200 22.02 23.27 22.23 0 0 0
26/07/2021
22.02
 7,400 21.89 22.23 21.19 0 0 0
23/07/2021
21.89
 3,500 22.30 22.55 21.89 0 0 0
22/07/2021
22.30
 30,900 21.40 22.30 21.68 0 2,500 -0.2
21/07/2021
21.40
 9,515 20.98 21.89 20.98 0 0 0
20/07/2021
20.98
 4,500 20.98 21.02 20.67 0 0 0
19/07/2021
20.98
 9,400 21.29 21.29 20.15 600 0 0.0
16/07/2021
21.29
 4,115 21.26 21.36 20.84 0 15 -0.0
15/07/2021
21.26
 7,400 20.77 21.33 20.18 0 100 -0.0
14/07/2021
20.77
 10,400 20.81 20.81 20.18 0 800 -0.0
13/07/2021
20.81
 27,400 20.91 22.58 20.08 0 0 0
12/07/2021
20.91
 32,400 22.86 22.86 20.60 0 0 0
09/07/2021
22.86
 8,075 22.72 23.03 22.06 0 0 0
08/07/2021
22.72
 23,700 21.89 24.07 21.89 0 0 0
07/07/2021
21.89
 15,400 22.23 22.23 21.54 0 0 0
06/07/2021
22.23
 14,300 22.93 22.93 22.23 0 0 0
05/07/2021
22.93
 8,900 23.52 23.66 22.58 0 0 0
02/07/2021
23.52
 12,900 23.62 23.62 23.07 0 300 -0.0
01/07/2021
23.62
 7,441 23.38 23.62 23.17 0 200 -0.0
30/06/2021
23.38
 6,815 23.38 23.62 23.10 100 0 0.0
29/06/2021
23.38
 7,701 23.27 23.45 23.21 0 1,500 -0.1
28/06/2021
23.27
 11,608 23.52 24.14 23.27 0 483 -0.0
25/06/2021
23.52
 8,000 23.87 23.87 23.52 0 0 0
24/06/2021
23.87
 10,300 23.80 23.90 23.73 0 0 0
23/06/2021
23.80
 6,400 24.11 24.11 23.73 0 0 0
22/06/2021
24.11
 11,500 23.90 24.32 23.93 100 0 0.0
21/06/2021
23.90
 10,720 24.21 24.49 23.73 0 0 0
18/06/2021
24.21
 33,700 24.25 24.63 23.62 300 0 0.0
17/06/2021
24.25
 4,000 24.70 24.70 23.69 0 0 0
16/06/2021
24.70
 11,076 24.66 24.91 24.49 0 56 -0.0
15/06/2021
24.66
 41,800 23.62 25.36 23.48 0 0 0
14/06/2021
23.62
 9,500 23.87 23.97 23.62 0 0 0
11/06/2021
23.87
 14,500 23.48 23.87 23.21 0 300 -0.0
10/06/2021
23.48
 11,000 23.59 23.59 23.45 1,500 0 0.1
09/06/2021
23.59
 12,600 23.59 23.59 23.34 5,500 0 0.4
08/06/2021
23.59
 17,300 23.62 23.73 23.45 5,600 0 0.4
07/06/2021
23.62
 6,300 23.48 23.66 23.45 1,000 100 0.1
04/06/2021
23.48
 32,500 23.62 24.14 23.38 6,600 200 0.4
03/06/2021
23.62
 11,900 23.93 23.93 23.48 2,000 0 0.1
02/06/2021
23.93
 17,605 23.97 24.07 23.48 6,700 0 0.5
01/06/2021
23.97
 16,626 24.25 24.28 23.45 7,100 0 0.5
31/05/2021
24.25
 7,500 24.25 24.32 23.62 0 0 0
28/05/2021
24.25
 21,509 24.07 24.59 23.34 2,000 0 0.1
27/05/2021
24.07
 32,820 23.59 24.70 23.17 5,500 0 0.4
26/05/2021
23.59
 14,800 23.62 23.62 23.31 5,800 0 0.4
25/05/2021
23.62
 11,100 24.14 24.14 23.34 0 0 0
24/05/2021
24.14
 8,800 23.83 24.28 23.80 2,000 0 0.1
21/05/2021
23.83
 8,100 23.48 23.90 23.55 0 0 0
20/05/2021
23.48
 15,900 24.32 24.32 23.31 2,000 0 0.1
19/05/2021
24.32
 6,100 24.28 24.32 24.28 0 0 0
18/05/2021
24.28
 3,120 24.28 24.32 23.87 0 0 0
17/05/2021
24.28
 21,300 24.49 24.49 23.69 7,000 0 0.5
14/05/2021
24.49
 22,800 24.49 24.59 24.35 5,900 0 0.4
13/05/2021
24.49
 4,500 25.32 25.32 24.46 0 0 0
12/05/2021
25.32
 43,400 23.66 25.36 23.62 7,700 0 0.5
11/05/2021
23.66
 9,700 23.24 23.97 23.27 0 0 0
10/05/2021
23.24
 27,600 23.69 23.69 22.93 0 0 0
07/05/2021
23.69
 41,000 24.32 24.39 23.27 6,000 0 0.4
06/05/2021
24.32
 34,400 24.94 25.15 23.87 4,500 0 0.3
05/05/2021
24.94
 13,725 24.84 25.67 24.80 1,000 0 0.1
04/05/2021
24.84
 22,550 25.19 25.19 24.32 6,100 0 0.4
29/04/2021
25.19
 68,600 23.34 25.53 23.45 0 0 0
28/04/2021
23.34
 33,100 23.38 23.52 23.21 0 0 0
27/04/2021
23.38
 23,100 22.96 23.38 22.75 5,700 0 0.4
26/04/2021
22.96
 23,300 23.59 23.59 22.93 3,500 2,000 0.1
23/04/2021
23.59
 37,800 22.44 23.73 22.30 3,000 2,800 0.0
22/04/2021
22.44
 71,700 23.14 23.97 22.44 12,700 0 0.8
20/04/2021
23.14
 69,265 23.14 23.62 22.37 12,000 0 0.8
19/04/2021
23.14
 65,600 23.62 23.62 23.10 8,900 0 0.6
16/04/2021
23.62
 58,400 24.49 24.49 23.27 9,000 0 0.6
15/04/2021
24.49
 60,691 25.39 25.39 23.97 10,100 0 0.7
14/04/2021
25.39
 205,860 24.98 25.39 23.00 15,000 0 1.0
13/04/2021
24.98
 94,926 27.30 27.37 24.66 14,200 0 1.1
12/04/2021
27.30
 59,401 28.31 28.31 26.75 15,700 500 1.2
09/04/2021
28.31
 83,000 28.83 28.83 27.79 14,500 0 1.2
08/04/2021
28.83
 43,300 29.98 29.98 28.83 12,100 0 1.0
07/04/2021
29.98
 22,600 30.57 30.57 29.53 4,500 0 0.4
06/04/2021
30.57
 26,857 31.89 31.92 29.56 300 0 0.0
05/04/2021
31.89
 57,610 30.50 32.65 28.83 9,900 0 0.8
02/04/2021
30.50
 127,773 27.76 30.50 27.10 10,000 115 0.8
01/04/2021
27.76
 13,917 27.62 27.79 27.44 0 0 0
31/03/2021
27.62
 6,600 27.44 27.62 27.13 1,500 0 0.1
30/03/2021
27.44
 9,150 27.44 27.44 27.10 1,500 0 0.1
29/03/2021
27.44
 14,920 27.10 28.49 27.13 1,500 0 0.1
26/03/2021
27.10
 32,600 28.49 28.83 27.10 4,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |