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)
07/07/2023
22.61
 7,400 22.90 22.90 22.43 0 0 0
06/07/2023
22.90
 5,800 22.49 22.90 22.49 0 0 0
05/07/2023
22.49
 3,214 22.96 22.96 22.49 0 200 -0.0
04/07/2023
22.96
 2,402 22.79 23.32 22.43 0 100 -0.0
03/07/2023
22.79
 2,007 22.55 22.79 22.37 0 0 0
30/06/2023
22.55
 2,012 22.67 23.20 22.37 0 0 0
29/06/2023
22.67
 1,256 23.26 23.26 22.67 0 0 0
28/06/2023
23.26
 263 23.37 23.37 23.26 0 14 -0.0
27/06/2023
23.37
 14,442 23.37 23.55 23.32 0 0 0
26/06/2023
23.37
 26,027 22.02 23.55 22.08 0 0 0
23/06/2023
22.02
 8,942 21.84 22.26 22.02 0 0 0
22/06/2023
21.84
 2,010 21.90 21.90 21.78 100 0 0.0
21/06/2023
21.90
 4,020 21.67 21.90 21.61 0 0 0
20/06/2023
21.67
 6,348 21.96 21.96 21.61 0 0 0
19/06/2023
21.96
 10,720 22.02 22.02 21.49 0 0 0
16/06/2023
22.02
 6,659 21.43 22.02 21.78 0 0 0
15/06/2023
21.43
 13,770 21.55 21.84 21.43 0 0 0
14/06/2023
21.55
 5,011 21.37 21.96 21.55 0 0 0
13/06/2023
21.37
 5,520 21.78 21.84 21.37 0 0 0
12/06/2023
21.78
 800 21.84 21.96 21.20 0 0 0
09/06/2023
21.84
 3,400 21.78 21.84 21.73 0 300 -0.0
08/06/2023
21.78
 7,378 21.43 21.96 21.49 0 300 -0.0
07/06/2023
21.43
 2,524 21.31 21.43 20.72 0 200 -0.0
06/06/2023
21.31
 2,730 21.20 21.31 20.72 0 100 -0.0
05/06/2023
21.20
 2,120 21.14 21.20 20.61 0 0 0
02/06/2023
21.14
 250 20.96 21.14 21.14 0 0 0
01/06/2023
20.96
 17,808 21.02 21.02 20.25 0 3,100 -0.1
31/05/2023
21.02
 10,572 20.78 21.02 20.72 0 0 0
30/05/2023
20.78
 6,722 20.55 20.78 20.55 0 0 0
29/05/2023
20.55
 5,710 20.55 20.61 19.14 0 0 0
26/05/2023
20.55
 6,689 20.61 20.61 20.55 0 0 0
25/05/2023
20.61
 14,645 20.49 20.72 20.49 0 0 0
24/05/2023
20.49
 6,909 20.14 20.61 20.31 0 0 0
23/05/2023
20.14
 11,450 20.31 20.37 20.14 0 0 0
22/05/2023
20.31
 12,364 20.31 20.31 19.78 100 0 0.0
19/05/2023
20.31
 17,357 19.72 20.84 19.96 0 0 0
18/05/2023
19.72
 15,073 19.72 19.96 19.43 0 300 -0.0
17/05/2023
19.72
 15,284 19.72 19.78 19.67 0 300 -0.0
16/05/2023
19.72
 10,276 19.90 20.02 19.67 0 200 -0.0
15/05/2023
19.90
 17,000 19.55 20.02 19.49 1,300 0 0.0
12/05/2023
19.55
 13,100 19.72 19.72 18.37 1,400 0 0.0
11/05/2023
19.72
 20,400 19.90 19.90 19.31 0 0 0
10/05/2023
19.90
 16,046 19.55 20.14 19.72 0 0 0
09/05/2023
19.55
 45,515 18.25 19.55 18.13 7,100 0 0.2
08/05/2023
18.25
 17,741 18.25 18.72 18.19 0 5,100 -0.2
05/05/2023
18.25
 14,348 17.96 18.37 18.02 0 0 0
04/05/2023
17.96
 66,178 17.02 18.61 16.96 1,000 3,400 -0.1
28/04/2023
17.02
 16,834 16.49 17.02 16.49 0 0 0
27/04/2023
16.49
 5,600 16.49 16.49 16.37 0 0 0
26/04/2023
16.49
 30,589 16.49 16.54 15.96 0 0 0
25/04/2023
16.49
 2,404 16.54 16.96 16.49 0 0 0
24/04/2023
16.54
 4,304 16.72 16.90 16.49 300 2,000 -0.0
21/04/2023
16.72
 5,838 16.66 17.02 16.72 500 0 0.0
20/04/2023
16.66
 6,500 16.54 16.78 16.54 0 0 0
19/04/2023
16.54
 6,400 16.54 16.60 16.49 0 100 -0.0
18/04/2023
16.54
 2,801 16.54 16.60 16.49 0 0 0
17/04/2023
16.54
 2,200 16.54 16.54 16.49 0 0 0
14/04/2023
16.54
 4,840 16.49 16.60 16.49 0 0 0
13/04/2023
16.49
 4,300 16.49 16.49 16.31 0 0 0
12/04/2023
16.49
 7,171 16.49 16.54 16.49 0 0 0
11/04/2023
16.49
 700 16.60 16.60 16.31 0 0 0
10/04/2023
16.60
 8,001 16.60 16.60 16.07 0 0 0
07/04/2023
16.60
 3,600 16.66 16.66 15.66 0 0 0
06/04/2023
16.66
 4,000 16.84 16.90 16.66 0 1,800 -0.1
05/04/2023
16.84
 1,603 16.60 16.84 16.60 400 0 0.0
04/04/2023
16.60
 5,006 17.37 17.37 16.60 0 900 -0.0
03/04/2023
17.37
 31,326 16.37 17.43 16.37 0 1,500 -0.0
31/03/2023
16.37
 2,964 16.13 16.37 15.96 0 0 0
30/03/2023
16.13
 9,364 16.31 16.31 16.13 0 0 0
29/03/2023
16.31
 1,162 16.31 16.31 16.31 0 0 0
28/03/2023
16.31
 100 16.31 16.31 16.31 0 0 0
27/03/2023
16.31
 1,102 16.43 16.43 15.84 0 0 0
24/03/2023
16.43
 200 16.19 16.43 15.72 0 0 0
23/03/2023
16.19
 34,966 16.31 16.31 15.96 0 0 0
22/03/2023
16.31
 1,000 16.37 16.37 16.31 0 0 0
21/03/2023
16.37
 3,668 15.90 16.37 15.78 0 0 0
20/03/2023
15.90
 2,301 16.31 16.31 15.90 0 0 0
17/03/2023
16.31
 200 16.01 16.31 16.01 0 0 0
16/03/2023
16.01
 2,724 15.96 16.25 15.96 2,500 0 0.1
15/03/2023
15.96
 1,578 15.90 16.19 15.96 0 0 0
14/03/2023
15.90
 3,437 16.07 16.07 15.90 0 27 -0.0
13/03/2023
16.07
 11,001 16.43 16.43 16.07 0 1,401 -0.0
10/03/2023
16.43
 6,002 16.31 16.49 16.31 0 2 -0.0
09/03/2023
16.31
 6,210 16.13 16.72 16.25 0 0 0
08/03/2023
16.13
 9,963 15.78 16.13 15.60 1,300 43 0.0
07/03/2023
15.78
 28,210 15.78 15.78 15.78 0 0 0
06/03/2023
15.78
 3,701 15.78 15.90 15.66 0 100 -0.0
03/03/2023
15.78
 1,410 15.37 16.07 15.07 0 0 0
02/03/2023
15.37
 4,636 15.48 15.48 15.31 0 800 -0.0
01/03/2023
15.48
 4,200 15.31 15.48 15.19 0 0 0
28/02/2023
15.31
 5,301 15.31 15.43 15.31 0 0 0
27/02/2023
15.31
 14,424 15.54 15.54 15.25 0 14 -0.0
24/02/2023
15.54
 25,900 16.49 16.49 15.54 0 0 0
23/02/2023
16.49
 20,511 16.66 16.66 15.48 500 0 0.0
22/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/02/2023
16.66
 10,614 16.73 18.31 16.60 0 0 0
21/02/2023
16.73
 37,160 16.73 17.32 16.73 0 0 0
20/02/2023
16.73
 37,973 16.19 16.98 16.24 0 0 0
17/02/2023
16.19
 20,121 16.00 16.19 16.04 100 0 0.0
16/02/2023
16.00
 4,108 15.70 16.14 15.85 0 0 0
15/02/2023
15.70
 7,910 15.46 15.80 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |