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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |