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)
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
25/03/2021
28.49
 29,168 27.69 28.83 24.94 0 100 -0.0
24/03/2021
27.69
 21,600 27.76 27.76 27.34 5,000 0 0.4
23/03/2021
27.76
 20,000 27.44 27.79 27.44 1,100 0 0.1
22/03/2021
27.44
 35,810 27.96 27.96 27.34 5,500 17 0.4
19/03/2021
27.96
 6,520 27.65 27.96 27.37 1,000 0 0.1
18/03/2021
27.65
 15,300 28.31 28.49 27.65 4,000 0 0.3
17/03/2021
28.31
 39,669 27.34 28.38 27.27 0 0 0
16/03/2021
27.34
 46,200 26.23 27.34 25.92 0 0 0
15/03/2021
26.23
 39,320 25.29 26.23 25.22 900 200 0.1
12/03/2021
25.29
 22,700 25.19 25.36 25.05 200 0 0.0
11/03/2021
25.19
 37,410 24.84 25.53 24.77 0 100 -0.0
10/03/2021
24.84
 26,320 24.66 24.84 24.18 9,000 0 0.6
09/03/2021
24.66
 34,530 24.49 25.36 24.18 0 100 -0.0
08/03/2021
24.49
 20,820 23.62 24.49 23.76 0 0 0
05/03/2021
23.62
 22,710 23.66 23.66 22.96 0 100 -0.0
04/03/2021
23.66
 53,900 24.28 24.32 22.58 0 500 -0.0
03/03/2021
24.28
 14,863 24.32 24.66 23.80 200 0 0.0
02/03/2021
24.32
 46,400 24.66 25.53 23.90 0 0 0
01/03/2021
24.66
 99,913 22.44 24.66 22.75 800 0 0.1
26/02/2021
22.44
 36,500 22.23 23.03 22.13 0 0 0
25/02/2021
22.23
 106,579 20.50 22.23 20.95 0 0 0
24/02/2021
20.50
 19,100 20.29 20.53 20.15 0 0 0
23/02/2021
20.29
 18,300 20.04 20.29 20.04 2,000 13,800 -0.7
22/02/2021
20.04
 23,900 20.11 20.25 20.04 3,000 10,600 -0.4
19/02/2021
20.11
 76,100 19.94 20.67 19.84 2,900 52,300 -2.9
18/02/2021
19.94
 13,301 20.15 20.15 19.77 3,200 0 0.2
17/02/2021
20.15
 12,400 19.59 20.15 19.59 1,900 4,000 -0.1
09/02/2021
19.59
 38,626 19.66 19.66 19.14 10,000 34,926 -1.4
08/02/2021
19.66
 17,600 19.80 19.80 19.45 9,000 700 0.5
05/02/2021
19.80
 10,000 19.80 20.11 19.49 0 0 0
04/02/2021
19.80
 4,400 19.49 19.80 19.45 1,000 0 0.1
03/02/2021
19.49
 4,200 19.59 19.80 19.25 0 0 0
02/02/2021
19.59
 16,000 19.63 19.63 19.07 0 15,300 -0.8
01/02/2021
19.63
 6,800 19.80 19.80 18.97 2,000 0 0.1
29/01/2021
19.80
 4,600 18.93 19.80 18.76 2,000 600 0.1
28/01/2021
18.93
 50,900 20.18 20.18 18.17 29,000 6,300 1.3
27/01/2021
20.18
 35,433 20.84 20.84 20.18 16,900 1,700 0.9
26/01/2021
20.84
 24,600 20.84 20.84 20.36 12,600 0 0.7
25/01/2021
20.84
 19,500 20.43 21.02 20.29 3,000 0 0.2
22/01/2021
20.43
 19,700 20.11 20.81 20.11 2,000 0 0.1
21/01/2021
20.11
 75,119 20.67 20.74 20.11 11,000 0 0.6
20/01/2021
20.67
 22,600 20.46 20.77 20.22 8,100 0 0.5
19/01/2021
20.46
 67,900 20.88 21.02 20.32 30,500 0 1.8
18/01/2021
20.88
 39,727 21.09 21.19 20.84 6,100 0 0.4
15/01/2021
21.09
 28,836 21.12 21.19 20.81 2,600 0 0.2
14/01/2021
21.12
 25,000 20.81 21.12 20.57 3,900 0 0.2
13/01/2021
20.81
 57,000 21.19 21.82 20.63 14,000 0 0.8
12/01/2021
21.19
 87,300 19.28 21.19 19.35 0 0 0
11/01/2021
19.28
 17,600 19.25 19.38 19.25 0 0 0
08/01/2021
19.25
 44,600 19.35 19.38 19.11 14,200 0 0.8
07/01/2021
19.35
 25,400 19.35 19.38 19.28 300 0 0.0
06/01/2021
19.35
 19,700 19.38 19.38 19.25 2,300 0 0.1
05/01/2021
19.38
 24,440 19.21 19.38 19.14 4,300 0 0.2
04/01/2021
19.21
 34,300 19.42 19.45 19.21 5,800 0 0.3
31/12/2020
19.42
 4,800 19.42 19.42 19.28 1,200 0 0.1
30/12/2020
19.42
 7,400 19.25 19.49 19.25 2,700 0 0.2
29/12/2020
19.25
 13,823 19.38 19.38 19.25 7,000 400 0.4
28/12/2020
19.38
 18,924 19.73 19.73 19.35 2,600 0 0.1
25/12/2020
19.73
 9,316 19.73 19.77 19.25 900 0 0.0
24/12/2020
19.73
 35,200 19.56 19.73 19.21 15,100 0 0.8
23/12/2020
19.56
 19,040 19.38 20.81 19.45 0 0 0
22/12/2020
19.38
 87,911 19.11 19.38 18.69 14,200 0 0.8
21/12/2020
19.11
 46,089 19.66 19.70 19.11 7,000 0 0.4
18/12/2020
19.66
 4,300 19.63 19.73 19.45 0 0 0
17/12/2020
19.63
 20,460 19.73 19.77 19.45 8,000 0 0.4
16/12/2020
19.73
 5,116 19.80 19.97 19.73 0 0 0
15/12/2020
19.80
 24,627 19.63 19.97 19.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |