CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.30
0.20
(0.87%)
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
(2026-03-30) 		0.20 0.87% 240,200 -1,700 -0.0
22.90
23.40
23.30
2 tháng
(2026-03-02) 		-0.81 -3.40% 507,800 -10,700 -0.2
21.57
24
23.30
3 tháng
(2026-01-29) 		-0.29 -1.25% 707,200 -21,800 -0.5
21.57
24.70
23.30
6 tháng
(2025-10-31) 		0.64 2.85% 1,563,400 -71,200 -1.9
21.57
24.70
23.30
12 tháng
(2025-05-05) 		2.06 9.82% 4,507,500 -7,400 0.0
20.78
24.70
23.30
24 tháng
(2024-05-09) 		-4.07 -14.97% 13,321,543 187,021 7.3
18.94
29.33
23.30
36 tháng
(2023-05-15) 		3.20 16.08% 17,636,868 235,914 9.1
18.94
29.33
23.30
60 tháng
(2021-05-25) 		-0.52 -2.21% 27,585,820 349,143 16.0
12.80
32.89
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
22.20
 6,000 22.37 22.37 22.08 0 0 0
27/11/2023
22.37
 7,900 22.49 22.49 22.26 0 0 0
24/11/2023
22.49
 3,800 22.49 22.49 21.78 0 0 0
23/11/2023
22.49
 6,600 22.84 23.14 22.49 0 0 0
22/11/2023
22.84
 5,500 22.49 23.20 22.14 2,500 0 0.1
21/11/2023
22.49
 11,500 22.49 22.73 22.43 0 0 0
20/11/2023
22.49
 23,000 22.14 22.49 22.14 0 0 0
17/11/2023
22.14
 35,000 22.14 22.67 22.14 0 0 0
16/11/2023
22.14
 11,500 22.02 22.31 22.02 0 0 0
15/11/2023
22.02
 36,700 21.67 22.31 21.78 0 0 0
14/11/2023
21.67
 21,800 21.37 21.90 21.49 0 2,300 -0.1
13/11/2023
21.37
 12,400 21.25 21.55 21.20 0 0 0
10/11/2023
21.25
 6,400 21.61 21.61 21.08 0 1,700 -0.1
09/11/2023
21.61
 20,000 21.31 21.67 21.31 0 0 0
08/11/2023
21.31
 1,700 21.02 21.31 21.02 400 0 0.0
07/11/2023
21.02
 21,800 21.37 21.37 20.96 0 2,400 0
06/11/2023
21.37
 32,100 20.84 21.37 20.84 0 0 0
03/11/2023
20.84
 1,200 20.84 20.84 20.49 0 0 0
02/11/2023
20.84
 9,100 20.08 21.08 20.49 0 0 0
01/11/2023
20.08
 8,400 20.72 20.72 20.02 0 0 0
31/10/2023
20.72
 20,100 20.90 20.90 20.02 0 0 0
30/10/2023
20.90
 6,100 21.08 21.08 20.61 0 0 0
27/10/2023
21.08
 14,900 21.31 21.31 20.61 0 0 0
26/10/2023
21.31
 33,900 21.90 21.90 20.67 0 0 0
25/10/2023
21.90
 5,600 22.08 22.37 21.90 0 0 0
24/10/2023
22.08
 8,400 21.90 22.20 21.84 0 0 0
23/10/2023
21.90
 17,600 21.25 22.37 21.67 0 0 0
20/10/2023
21.25
 15,300 20.67 21.37 20.55 0 2,000 -0.1
19/10/2023
20.67
 13,900 20.61 21.20 20.61 4,400 0 0.2
18/10/2023
20.61
 39,700 21.49 21.49 20.61 0 0 0
17/10/2023
21.49
 9,100 21.37 21.90 21.37 1,500 2,400 -0.0
16/10/2023
21.37
 6,800 21.73 21.78 21.08 100 4,500 -0.2
13/10/2023
21.73
 8,700 21.49 21.78 21.49 2,100 0 0.1
12/10/2023
21.49
 18,500 21.55 21.78 21.49 0 2,200 -0.1
11/10/2023
21.55
 27,600 21.08 22.37 21.08 0 0 0
10/10/2023
21.08
 4,900 21.14 21.37 21.08 1,100 0 0.0
09/10/2023
21.14
 1,200 20.96 21.14 20.90 0 0 0
06/10/2023
20.96
 12,300 21.02 21.02 20.55 0 3,600 -0.1
05/10/2023
21.02
 3,500 20.84 21.14 20.61 0 0 0
04/10/2023
20.84
 3,300 20.78 21.14 20.67 1,100 0 0.0
03/10/2023
20.78
 19,300 21.31 21.31 20.78 0 0 0
02/10/2023
21.31
 2,100 21.25 21.31 21.20 0 0 0
29/09/2023
21.25
 26,400 21.25 21.37 21.20 0 0 0
28/09/2023
21.25
 47,900 21.20 21.25 20.84 0 0 0
27/09/2023
21.20
 8,500 21.14 21.20 21.08 0 0 0
26/09/2023
21.14
 6,300 20.96 21.14 20.96 0 0 0
25/09/2023
20.96
 30,400 21.55 21.61 20.96 0 0 0
22/09/2023
21.55
 7,400 21.73 21.73 21.14 0 0 0
21/09/2023
21.73
 2,600 21.73 21.78 20.55 0 0 0
20/09/2023
21.73
 8,000 21.73 21.73 21.61 0 0 0
19/09/2023
21.73
 5,900 21.73 21.73 21.49 0 0 0
18/09/2023
21.73
 12,900 21.73 21.73 20.49 0 0 0
15/09/2023
21.73
 39,900 21.67 21.73 21.61 0 0 0
14/09/2023
21.67
 3,400 21.73 21.78 21.49 0 400 -0.0
13/09/2023
21.73
 19,500 21.78 21.90 21.73 2,900 0 0.1
12/09/2023
21.78
 21,800 21.78 21.78 21.67 0 0 0
11/09/2023
21.78
 25,100 21.96 21.96 19.78 0 9 -0.0
08/09/2023
21.96
 8,700 21.84 22.08 21.84 0 48 -0.0
07/09/2023
21.84
 14,100 21.67 22.08 21.67 1,600 0 0.1
06/09/2023
21.67
 15,300 21.84 21.84 21.55 1,400 0 0.1
05/09/2023
21.84
 62,400 21.78 21.84 21.73 0 10 -0.0
31/08/2023
21.78
 27,400 20.96 21.96 20.96 0 0 0
30/08/2023
20.96
 13,100 20.67 20.96 20.67 0 5 -0.0
29/08/2023
20.67
 4,200 20.49 20.67 20.43 0 0 0
28/08/2023
20.49
 4,000 20.37 21.61 20.31 0 0 0
25/08/2023
20.37
 8,800 20.43 20.49 20.37 0 0 0
24/08/2023
20.43
 16,000 20.43 20.43 20.20 0 200 -0.0
23/08/2023
20.43
 3,000 20.43 20.43 20.14 0 800 -0.0
22/08/2023
20.43
 6,600 20.43 20.43 19.72 1,700 0 0.1
21/08/2023
20.43
 2,000 20.55 20.78 20.25 0 0 0
18/08/2023
20.55
 23,600 21.14 21.14 19.08 0 0 0
17/08/2023
21.14
 7,600 21.43 21.43 21.08 0 1,000 -0.0
16/08/2023
21.43
 17,200 21.49 21.49 21.20 2,400 0 0.1
15/08/2023
21.49
 15,200 21.25 21.61 21.25 0 0 0
14/08/2023
21.25
 18,900 21.67 21.67 21.25 0 0 0
11/08/2023
21.67
 4,900 21.78 21.78 21.43 0 0 0
10/08/2023
21.78
 10,200 21.84 21.84 21.67 0 1,200 -0.0
09/08/2023
21.84
 17,600 21.90 21.90 21.73 0 0 0
08/08/2023
21.90
 12,800 21.84 21.96 21.84 0 0 0
07/08/2023
21.84
 5,500 21.84 21.96 21.84 1,400 0 0.1
04/08/2023
21.84
 5,300 21.90 21.90 21.78 0 0 0
03/08/2023
21.90
 22,500 21.90 21.96 21.78 0 0 0
02/08/2023
21.90
 16,000 22.08 22.08 21.78 100 1,000 -0.0
01/08/2023
22.08
 30,400 22.20 22.20 21.78 600 0 0.0
31/07/2023
22.20
 10,600 22.20 22.20 21.96 0 0 0
28/07/2023
22.20
 10,500 22.14 22.20 21.84 0 0 0
27/07/2023
22.14
 17,300 22.08 22.14 21.90 0 0 0
26/07/2023
22.08
 17,400 22.31 22.31 22.08 0 0 0
25/07/2023
22.31
 5,400 22.26 22.31 22.08 0 0 0
24/07/2023
22.26
 5,800 22.26 22.61 22.20 0 0 0
21/07/2023
22.26
 5,200 22.31 22.43 22.26 0 0 0
20/07/2023
22.31
 10,500 22.37 22.55 21.96 0 0 0
19/07/2023
22.37
 16,000 22.31 22.55 22.26 0 17 -0.0
18/07/2023
22.31
 19,900 22.31 22.49 21.84 0 0 0
17/07/2023
22.31
 26,400 22.61 22.73 21.78 0 0 0
14/07/2023
22.61
 19,900 22.61 22.61 22.37 0 0 0
13/07/2023
22.61
 10,500 22.67 22.67 22.43 0 0 0
12/07/2023
22.67
 7,900 22.73 22.84 22.67 0 0 0
11/07/2023
22.73
 14,500 23.26 23.26 21.08 0 0 0
10/07/2023
23.26
 10,900 22.61 23.26 22.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |