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)
28/10/2020
18.36
 14,670 18.60 18.77 18.36 6,200 0 0.3
27/10/2020
18.60
 32,294 19.18 19.18 18.60 12,900 0 0.7
26/10/2020
19.18
 7,900 19.39 19.39 19.18 200 0 0.0
23/10/2020
19.39
 16,685 19.59 19.62 19.15 0 0 0
22/10/2020
19.59
 48,790 19.04 19.62 18.98 19,920 0 1.1
21/10/2020
19.04
 42,870 18.23 19.62 18.36 10 0 0.0
20/10/2020
18.23
 11,000 18.23 18.23 18.12 710 0 0.0
19/10/2020
18.23
 16,600 18.02 18.26 18.02 2,000 0 0.1
16/10/2020
18.02
 38,600 18.09 18.36 17.58 13,900 0 0.7
15/10/2020
18.09
 16,544 18.09 18.19 18.02 3,100 0 0.2
14/10/2020
18.09
 17,300 18.05 18.19 17.92 6,000 0 0.3
13/10/2020
18.05
 17,900 17.99 18.05 17.92 12,700 0 0.7
12/10/2020
17.99
 18,100 18.12 18.23 17.92 8,000 0 0.4
09/10/2020
18.12
 5,400 17.99 18.26 17.82 0 0 0
08/10/2020
17.99
 25,300 18.02 18.09 17.75 9,000 0 0.5
07/10/2020
18.02
 30,300 18.29 18.29 17.99 21,900 0 1.2
06/10/2020
18.29
 20,145 17.88 18.74 17.71 0 0 0
05/10/2020
17.88
 22,100 18.02 18.02 17.68 2,220 0 0.1
02/10/2020
18.02
 36,000 18.19 18.26 17.68 19,500 17,600 0.1
01/10/2020
18.19
 44,250 17.24 18.19 17.24 0 0 0
30/09/2020
17.24
 28,920 17.00 17.24 16.96 2,700 0 0.1
29/09/2020
17.00
 6,145 16.89 17.03 16.89 1,600 0 0.1
28/09/2020
16.89
 2,800 16.86 17.13 16.89 0 0 0
25/09/2020
16.86
 9,510 16.83 16.86 16.83 2,400 0 0.1
24/09/2020
16.83
 12,663 16.83 16.89 16.79 3,000 0 0.1
23/09/2020
16.83
 2,210 16.76 16.86 16.83 0 10 -0.0
22/09/2020
16.76
 10,920 16.83 16.89 16.72 3,600 10 0.2
21/09/2020
16.83
 20,041 16.86 16.86 16.69 6,620 0 0.3
18/09/2020
16.86
 4,410 16.72 16.89 16.72 100 0 0.0
17/09/2020
16.72
 17,667 16.72 16.76 16.66 8,300 0 0.4
16/09/2020
16.72
 18,810 16.83 16.86 16.72 7,600 0 0.4
15/09/2020
16.83
 1,630 16.86 16.89 16.83 0 0 0
14/09/2020
16.86
 1,315 16.79 16.93 16.79 700 25 0.0
11/09/2020
16.79
 14,355 16.79 16.83 16.79 4,800 7,505 -0.1
10/09/2020
16.79
 15,810 16.79 17.07 16.72 800 3,900 -0.2
09/09/2020
16.79
 11,606 16.76 16.79 16.62 6,000 2,400 0.2
08/09/2020
16.76
 18,000 16.76 16.89 16.69 8,700 1,700 0.3
07/09/2020
16.76
 13,810 17.13 17.13 16.76 6,100 0 0.3
04/09/2020
17.13
 6,410 16.96 17.17 16.72 2,000 1,200 0.0
03/09/2020
16.96
 4,810 17.07 17.24 16.83 0 1,000 -0.0
01/09/2020
17.07
 27,187 16.76 17.07 16.76 0 2,100 -0.1
31/08/2020
16.76
 30,120 17.65 17.65 16.72 20 400 -0.0
28/08/2020
17.65
 2,401 17.82 17.82 17.58 0 1 -0.0
27/08/2020
17.82
 4,536 17.71 17.82 17.58 30 0 0.0
26/08/2020
17.71
 21,400 17.41 17.71 17.13 0 0 0
25/08/2020
17.41
 9,400 17.34 17.41 17.07 0 0 0
24/08/2020
17.34
 19,824 17.41 17.58 17.13 0 0 0
21/08/2020
17.41
 29,050 18.09 18.09 17.13 0 0 0
20/08/2020
18.09
 21,013 18.26 18.94 18.09 0 0 0
19/08/2020
18.26
 29,700 17.30 18.26 17.41 0 0 0
18/08/2020
17.30
 15,600 17.00 17.30 17.00 0 0 0
17/08/2020
17.00
 8,523 16.66 17.34 16.72 400 0 0.0
14/08/2020
16.66
 21,500 16.62 16.69 16.55 4,800 0 0.2
13/08/2020
16.62
 15,835 16.55 16.69 16.55 2,400 0 0.1
12/08/2020
16.55
 20,303 16.01 16.55 16.08 0 0 0
11/08/2020
16.01
 30,060 16.01 16.21 15.97 0 0 0
10/08/2020
16.01
 31,005 15.60 16.04 15.60 2,500 0 0.1
07/08/2020
15.60
 31,192 15.60 15.70 15.53 5,610 100 0.3
06/08/2020
15.60
 7,220 15.70 15.70 15.53 1,810 0 0.1
05/08/2020
15.70
 10,785 15.32 15.70 15.29 2,700 0 0.1
04/08/2020
15.32
 31,603 15.22 16.01 15.22 100 3,500 -0.2
03/08/2020
15.22
 31,700 14.27 15.36 14.33 0 0 0
31/07/2020
14.27
 10,310 14.16 14.27 14.16 2,800 0 0.1
30/07/2020
14.16
 7,600 14.23 14.30 14.13 3,800 5,500 -0.1
29/07/2020
14.23
 31,210 14.33 14.40 14.13 16,820 0 0.7
28/07/2020
14.33
 21,400 14.16 14.33 14.13 5,600 0 0.2
27/07/2020
14.16
 43,476 14.20 14.44 14.16 5,210 0 0.2
24/07/2020
14.20
 70,220 14.20 14.40 14.20 10,000 0 0.4
23/07/2020
14.20
 22,730 14.03 14.33 14.03 0 0 0
22/07/2020
14.03
 22,272 14.13 14.20 14.03 11,200 805 0.4
21/07/2020
14.13
 26,930 14.06 14.47 13.99 8,000 0 0.3
20/07/2020
14.06
 54,202 13.00 14.30 13.86 0 600 -0.0
17/07/2020
13.00
 400 13.00 13.00 13.00 0 0 0
16/07/2020
13.00
 300 12.97 13.11 13.00 0 0 0
15/07/2020
12.97
 5,100 12.90 12.97 12.97 0 0 0
14/07/2020
12.90
 1,600 12.83 12.97 12.90 0 0 0
13/07/2020
12.83
 1,000 12.97 12.97 12.83 300 0 0.0
10/07/2020
12.97
 2,400 12.97 12.97 12.83 1,900 0 0.1
09/07/2020
12.97
 5,900 12.97 13.04 12.97 4,000 0 0.2
08/07/2020
12.97
 4,000 12.97 12.97 12.97 0 0 0
07/07/2020
12.97
 315 12.80 13.00 12.97 0 0 0
06/07/2020
12.80
 12,600 12.87 12.87 12.73 10,600 11,600 -0.0
03/07/2020
12.87
 7,200 12.94 12.94 12.80 1,700 0 0.1
02/07/2020
12.94
 3,310 12.90 12.94 12.80 1,600 0 0.1
01/07/2020
12.90
 1,400 12.70 12.90 12.80 0 0 0
30/06/2020
12.70
 4,350 12.90 12.90 12.70 3,100 0 0.1
29/06/2020
12.90
 7,000 13.04 13.04 12.90 6,000 0 0.2
26/06/2020
13.04
 5,100 12.94 13.04 12.94 0 0 0
25/06/2020
12.94
 1,608 12.97 12.97 12.90 1,000 0 0.0
24/06/2020
12.97
 7,212 12.90 12.97 12.90 2,500 0 0.1
23/06/2020
12.90
 7,500 12.90 12.97 12.90 1,000 0 0.0
22/06/2020
12.90
 6,915 12.80 13.31 12.80 1,500 0 0.1
19/06/2020
12.80
 5,700 12.80 12.80 12.80 2,000 0 0.1
18/06/2020
12.80
 5,033 12.63 12.80 12.63 1,500 0 0.1
17/06/2020
12.63
 1,500 12.46 12.63 12.63 0 3,500 -0.0
16/06/2020
12.46
 5,727 12.56 12.56 11.47 0 3,500 -0.1
15/06/2020
12.56
 10,660 12.63 12.80 12.56 8,400 0 0.3
12/06/2020
12.63
 17,620 12.76 12.76 12.56 6,400 0 0.2
11/06/2020
12.76
 2,930 12.90 12.90 12.73 0 0 0
10/06/2020
12.90
 7,300 12.94 12.97 12.63 2,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |