CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.90
0
(0%)
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
(2026-02-11) 		0.20 0.75% 248,700 -9,500 -0.3
23.90
28.40
23.90
2 tháng
(2026-01-12) 		0.50 1.89% 467,300 -19,900 -0.5
23.90
28.40
23.90
3 tháng
(2025-12-15) 		1 3.85% 661,300 -28,800 -0.8
23.90
28.40
23.90
6 tháng
(2025-09-15) 		1.36 5.32% 1,706,100 -101,100 -2.7
23.90
28.40
23.90
12 tháng
(2025-03-18) 		-4.61 -14.59% 5,392,500 -7,000 -0.0
21.78
33.73
23.90
24 tháng
(2024-03-25) 		-4.08 -13.12% 13,809,662 364,281 13.7
21.78
33.73
23.90
36 tháng
(2023-03-29) 		8.24 43.96% 17,635,003 244,114 9.2
18.55
33.73
23.90
60 tháng
(2021-04-08) 		-6.16 -18.57% 28,504,158 534,743 28.8
14.72
37.82
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
23.16
 11,450 23.36 23.43 23.16 0 0 0
22/05/2023
23.36
 12,364 23.36 23.36 22.75 100 0 0.0
19/05/2023
23.36
 17,357 22.68 23.97 22.95 0 0 0
18/05/2023
22.68
 15,073 22.68 22.95 22.34 0 300 -0.0
17/05/2023
22.68
 15,284 22.68 22.75 22.61 0 300 -0.0
16/05/2023
22.68
 10,276 22.89 23.02 22.61 0 200 -0.0
15/05/2023
22.89
 17,000 22.48 23.02 22.41 1,300 0 0.0
12/05/2023
22.48
 13,100 22.68 22.68 21.13 1,400 0 0.0
11/05/2023
22.68
 20,400 22.89 22.89 22.21 0 0 0
10/05/2023
22.89
 16,046 22.48 23.16 22.68 0 0 0
09/05/2023
22.48
 45,515 20.99 22.48 20.85 7,100 0 0.2
08/05/2023
20.99
 17,741 20.99 21.53 20.92 0 5,100 -0.2
05/05/2023
20.99
 14,348 20.65 21.13 20.72 0 0 0
04/05/2023
20.65
 66,178 19.57 21.40 19.50 1,000 3,400 -0.1
28/04/2023
19.57
 16,834 18.96 19.57 18.96 0 0 0
27/04/2023
18.96
 5,600 18.96 18.96 18.82 0 0 0
26/04/2023
18.96
 30,589 18.96 19.03 18.35 0 0 0
25/04/2023
18.96
 2,404 19.03 19.50 18.96 0 0 0
24/04/2023
19.03
 4,304 19.23 19.43 18.96 300 2,000 -0.0
21/04/2023
19.23
 5,838 19.16 19.57 19.23 500 0 0.0
20/04/2023
19.16
 6,500 19.03 19.30 19.03 0 0 0
19/04/2023
19.03
 6,400 19.03 19.09 18.96 0 100 -0.0
18/04/2023
19.03
 2,801 19.03 19.09 18.96 0 0 0
17/04/2023
19.03
 2,200 19.03 19.03 18.96 0 0 0
14/04/2023
19.03
 4,840 18.96 19.09 18.96 0 0 0
13/04/2023
18.96
 4,300 18.96 18.96 18.76 0 0 0
12/04/2023
18.96
 7,171 18.96 19.03 18.96 0 0 0
11/04/2023
18.96
 700 19.09 19.09 18.76 0 0 0
10/04/2023
19.09
 8,001 19.09 19.09 18.48 0 0 0
07/04/2023
19.09
 3,600 19.16 19.16 18.01 0 0 0
06/04/2023
19.16
 4,000 19.36 19.43 19.16 0 1,800 -0.1
05/04/2023
19.36
 1,603 19.09 19.36 19.09 400 0 0.0
04/04/2023
19.09
 5,006 19.97 19.97 19.09 0 900 -0.0
03/04/2023
19.97
 31,326 18.82 20.04 18.82 0 1,500 -0.0
31/03/2023
18.82
 2,964 18.55 18.82 18.35 0 0 0
30/03/2023
18.55
 9,364 18.76 18.76 18.55 0 0 0
29/03/2023
18.76
 1,162 18.76 18.76 18.76 0 0 0
28/03/2023
18.76
 100 18.76 18.76 18.76 0 0 0
27/03/2023
18.76
 1,102 18.89 18.89 18.21 0 0 0
24/03/2023
18.89
 200 18.62 18.89 18.08 0 0 0
23/03/2023
18.62
 34,966 18.76 18.76 18.35 0 0 0
22/03/2023
18.76
 1,000 18.82 18.82 18.76 0 0 0
21/03/2023
18.82
 3,668 18.28 18.82 18.15 0 0 0
20/03/2023
18.28
 2,301 18.76 18.76 18.28 0 0 0
17/03/2023
18.76
 200 18.42 18.76 18.42 0 0 0
16/03/2023
18.42
 2,724 18.35 18.69 18.35 2,500 0 0.1
15/03/2023
18.35
 1,578 18.28 18.62 18.35 0 0 0
14/03/2023
18.28
 3,437 18.48 18.48 18.28 0 27 -0.0
13/03/2023
18.48
 11,001 18.89 18.89 18.48 0 1,401 -0.0
10/03/2023
18.89
 6,002 18.76 18.96 18.76 0 2 -0.0
09/03/2023
18.76
 6,210 18.55 19.23 18.69 0 0 0
08/03/2023
18.55
 9,963 18.15 18.55 17.94 1,300 43 0.0
07/03/2023
18.15
 28,210 18.15 18.15 18.15 0 0 0
06/03/2023
18.15
 3,701 18.15 18.28 18.01 0 100 -0.0
03/03/2023
18.15
 1,410 17.67 18.48 17.33 0 0 0
02/03/2023
17.67
 4,636 17.81 17.81 17.60 0 800 -0.0
01/03/2023
17.81
 4,200 17.60 17.81 17.47 0 0 0
28/02/2023
17.60
 5,301 17.60 17.74 17.60 0 0 0
27/02/2023
17.60
 14,424 17.88 17.88 17.54 0 14 -0.0
24/02/2023
17.88
 25,900 18.96 18.96 17.88 0 0 0
23/02/2023
18.96
 20,511 19.16 19.16 17.81 500 0 0.0
22/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/02/2023
19.16
 10,614 19.24 21.06 19.09 0 0 0
21/02/2023
19.24
 37,160 19.24 19.92 19.24 0 0 0
20/02/2023
19.24
 37,973 18.62 19.52 18.68 0 0 0
17/02/2023
18.62
 20,121 18.39 18.62 18.45 100 0 0.0
16/02/2023
18.39
 4,108 18.06 18.56 18.23 0 0 0
15/02/2023
18.06
 7,910 17.77 18.17 17.94 0 0 0
14/02/2023
17.77
 1,900 17.66 17.77 17.60 0 0 0
13/02/2023
17.66
 8,300 17.89 17.89 17.44 0 0 0
10/02/2023
17.89
 4,100 18.11 18.11 17.32 0 0 0
09/02/2023
18.11
 4,277 18.11 18.34 18.11 0 0 0
08/02/2023
18.11
 5,501 17.77 18.11 17.66 0 0 0
07/02/2023
17.77
 3,902 17.89 18.00 17.66 0 0 0
06/02/2023
17.89
 15,200 17.60 17.89 17.49 0 3,500 -0.1
03/02/2023
17.60
 10,600 17.38 17.60 17.27 1,900 0 0.1
02/02/2023
17.38
 14,700 17.38 17.38 17.10 0 2,200 -0.1
01/02/2023
17.38
 33,480 17.32 17.66 17.27 0 0 0
31/01/2023
17.32
 2,800 17.49 17.49 17.32 0 0 0
30/01/2023
17.49
 4,356 17.38 17.72 17.10 0 0 0
27/01/2023
17.38
 9,856 17.21 17.44 16.93 0 0 0
19/01/2023
17.21
 16,700 17.49 17.49 16.93 0 0 0
18/01/2023
17.49
 9,980 16.93 17.60 16.93 0 0 0
17/01/2023
16.93
 25,300 17.27 17.66 16.93 3,500 0 0.1
16/01/2023
17.27
 10,900 17.49 17.66 16.19 0 1,700 -0.1
13/01/2023
17.49
 4,000 17.21 17.72 16.93 0 0 0
12/01/2023
17.21
 2,130 17.66 17.66 17.21 0 0 0
11/01/2023
17.66
 20,780 17.21 18.06 16.93 1,300 0 0.0
10/01/2023
17.21
 1,504 17.38 17.38 17.10 0 0 0
09/01/2023
17.38
 6,496 17.27 18.51 16.98 0 1,600 -0.0
06/01/2023
17.27
 7,202 17.10 17.27 16.93 0 0 0
05/01/2023
17.10
 10,600 16.42 17.10 16.81 0 0 0
04/01/2023
16.42
 8,684 16.59 18.00 16.42 0 0 0
03/01/2023
16.59
 920 16.48 17.15 16.59 0 0 0
30/12/2022
16.48
 18,180 16.42 16.87 16.42 0 1,100 -0.0
29/12/2022
16.42
 2,147 16.36 16.87 16.42 0 0 0
28/12/2022
16.36
 200 16.81 17.04 16.36 0 0 0
27/12/2022
16.81
 300 16.14 16.87 16.14 0 0 0
26/12/2022
16.14
 3,510 16.70 16.70 16.14 0 0 0
23/12/2022
16.70
 638 16.76 16.76 16.59 0 0 0
22/12/2022
16.76
 3,400 16.08 16.81 16.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |