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) 		-1.40 -6.39% 77,500 0 0
20.50
22.60
20.90
2 tháng
(2026-06-01) 		-2.20 -9.69% 163,600 -1,817 0
20.50
22.70
20.90
3 tháng
(2026-05-04) 		-2.80 -12.02% 301,900 -1,817 0
20.50
23.40
20.90
6 tháng
(2026-01-30) 		-2.98 -12.69% 963,100 -22,817 -0.5
20.50
24.70
20.90
12 tháng
(2025-08-04) 		-3.22 -13.56% 3,106,700 -147,817 -3.9
20.50
24.70
20.90
24 tháng
(2024-08-08) 		-5.19 -20.21% 10,997,902 102,043 4.1
18.94
29.33
20.90
36 tháng
(2023-08-14) 		-0.75 -3.55% 17,245,784 238,628 9.2
18.94
29.33
20.90
60 tháng
(2021-08-24) 		-1.66 -7.50% 26,962,868 312,980 13.6
12.80
32.89
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
15.46
 1,900 15.36 15.46 15.31 0 0 0
13/02/2023
15.36
 8,300 15.55 15.55 15.16 0 0 0
10/02/2023
15.55
 4,100 15.75 15.75 15.06 0 0 0
09/02/2023
15.75
 4,277 15.75 15.95 15.75 0 0 0
08/02/2023
15.75
 5,501 15.46 15.75 15.36 0 0 0
07/02/2023
15.46
 3,902 15.55 15.65 15.36 0 0 0
06/02/2023
15.55
 15,200 15.31 15.55 15.21 0 3,500 -0.1
03/02/2023
15.31
 10,600 15.11 15.31 15.01 1,900 0 0.1
02/02/2023
15.11
 14,700 15.11 15.11 14.87 0 2,200 -0.1
01/02/2023
15.11
 33,480 15.06 15.36 15.01 0 0 0
31/01/2023
15.06
 2,800 15.21 15.21 15.06 0 0 0
30/01/2023
15.21
 4,356 15.11 15.41 14.87 0 0 0
27/01/2023
15.11
 9,856 14.96 15.16 14.72 0 0 0
19/01/2023
14.96
 16,700 15.21 15.21 14.72 0 0 0
18/01/2023
15.21
 9,980 14.72 15.31 14.72 0 0 0
17/01/2023
14.72
 25,300 15.01 15.36 14.72 3,500 0 0.1
16/01/2023
15.01
 10,900 15.21 15.36 14.08 0 1,700 -0.1
13/01/2023
15.21
 4,000 14.96 15.41 14.72 0 0 0
12/01/2023
14.96
 2,130 15.36 15.36 14.96 0 0 0
11/01/2023
15.36
 20,780 14.96 15.70 14.72 1,300 0 0.0
10/01/2023
14.96
 1,504 15.11 15.11 14.87 0 0 0
09/01/2023
15.11
 6,496 15.01 16.09 14.77 0 1,600 -0.0
06/01/2023
15.01
 7,202 14.87 15.01 14.72 0 0 0
05/01/2023
14.87
 10,600 14.28 14.87 14.62 0 0 0
04/01/2023
14.28
 8,684 14.43 15.65 14.28 0 0 0
03/01/2023
14.43
 920 14.33 14.92 14.43 0 0 0
30/12/2022
14.33
 18,180 14.28 14.67 14.28 0 1,100 -0.0
29/12/2022
14.28
 2,147 14.23 14.67 14.28 0 0 0
28/12/2022
14.23
 200 14.62 14.82 14.23 0 0 0
27/12/2022
14.62
 300 14.03 14.67 14.03 0 0 0
26/12/2022
14.03
 3,510 14.52 14.52 14.03 0 0 0
23/12/2022
14.52
 638 14.57 14.57 14.43 0 0 0
22/12/2022
14.57
 3,400 13.98 14.62 14.08 0 0 0
21/12/2022
13.98
 4,542 14.38 14.47 13.98 0 0 0
20/12/2022
14.38
 28,085 14.92 14.92 14.23 0 0 0
19/12/2022
14.92
 6,100 15.21 15.70 14.82 0 0 0
16/12/2022
15.21
 2,420 15.01 15.21 14.87 200 0 0.0
15/12/2022
15.01
 4,800 15.06 15.06 14.96 0 0 0
14/12/2022
15.06
 1,500 14.96 15.06 14.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |