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) 		-0.60 -2.74% 73,200 0 0
20.50
22.60
20.50
2 tháng
(2026-05-29) 		-1.40 -6.17% 160,700 -1,817 0
20.50
22.70
20.50
3 tháng
(2026-04-29) 		-2 -8.58% 299,500 -1,717 0
20.50
23.40
20.50
6 tháng
(2026-01-29) 		-2.09 -8.94% 960,600 -22,817 -0.5
20.50
24.70
20.50
12 tháng
(2025-08-04) 		-2.42 -10.19% 3,102,400 -147,817 -3.9
20.50
24.70
20.50
24 tháng
(2024-08-07) 		-4.39 -17.09% 11,001,160 102,643 4.2
18.94
29.33
20.50
36 tháng
(2023-08-14) 		0.05 0.21% 17,241,484 238,628 9.2
18.94
29.33
20.50
60 tháng
(2021-08-23) 		-0.93 -4.20% 26,966,086 312,980 13.6
12.80
32.89
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |