CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

21.70
0.10
(0.46%)
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
(2026-09-08) 		0 0% 155,900 1,100 0.0
20.80
21.70
21.70
2 tháng
(2026-08-10) 		0.80 3.92% 447,900 -74,400 -1.5
20
21.70
21.70
3 tháng
(2026-07-10) 		-0.80 -3.64% 555,900 -74,200 -1.5
20
22.60
21.70
6 tháng
(2026-04-13) 		-2.10 -9.01% 956,600 -76,800 -1.5
20
26.90
21.70
12 tháng
(2025-10-13) 		-1.01 -4.54% 2,632,700 -176,500 -4.2
20
26.90
21.70
24 tháng
(2024-10-18) 		-5.40 -20.31% 10,179,634 -84,430 -1.6
14.81
29.33
21.70
36 tháng
(2023-10-24) 		-0.88 -3.98% 16,398,697 237,924 10.4
12.42
29.33
21.70
60 tháng
(2021-11-03) 		-6.41 -23.20% 24,328,047 317,404 15.0
12.42
32.89
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
17.63
 25,700 17.67 17.77 17.38 0 0 0
24/10/2022
17.72
 18,644 17.96 17.96 16.27 0 0 0
21/10/2022
18.06
 2,830 17.87 18.06 17.67 0 0 0
20/10/2022
18.21
 2,045 18.35 18.40 17.92 700 0 0.0
19/10/2022
18.40
 1,021 18.50 18.54 18.21 300 0 0.0
18/10/2022
18.50
 10,699 18.21 18.50 18.16 0 5,000 -0.2
17/10/2022
18.50
 9,745 18.25 18.79 17.92 3,700 0 0.1
14/10/2022
18.25
 5,822 18.59 18.83 17.87 0 1,700 -0.1
13/10/2022
18.21
 1,029 18.16 18.21 18.16 0 0 0
12/10/2022
18.25
 5,806 16.90 18.30 16.90 0 0 0
11/10/2022
17.63
 10,813 18.30 18.30 17.24 1,000 3,600 -0.1
10/10/2022
18.30
 7,941 18.30 18.30 17.87 0 141 0.0
07/10/2022
18.30
 11,500 18.79 18.79 17.87 0 400 0.0
06/10/2022
18.79
 2,018 18.83 18.83 18.11 0 400 0.0
05/10/2022
19.32
 8,700 18.40 19.32 18.30 0 700 0.0
04/10/2022
18.25
 2,990 18.30 18.30 18.25 0 0 0
03/10/2022
18.30
 4,105 19.65 19.65 18.25 0 0 0
30/09/2022
18.25
 7,420 19.36 19.70 17.96 0 0 0
29/09/2022
19.85
 23,600 19.56 19.94 19.32 0 0 0
28/09/2022
19.90
 1,753 19.85 20.04 19.80 0 0 0
27/09/2022
19.94
 5,640 19.85 19.94 19.85 0 0 0
26/09/2022
19.85
 11,251 20.33 20.33 19.80 0 0 0
23/09/2022
20.33
 2,663 21.15 21.20 20.33 0 0 0
22/09/2022
21.63
 3,073 20.48 21.92 20.28 0 0 0
21/09/2022
20.48
 10,829 20.52 20.57 20.33 2,200 0 0.1
20/09/2022
20.52
 13,302 20.38 20.57 20.28 0 0 0
19/09/2022
20.72
 11,558 20.91 21.05 20.28 3,300 0 0.1
16/09/2022
20.86
 1,784 21.25 21.25 20.86 0 0 0
15/09/2022
21.25
 5,681 21.30 21.30 21.20 4,700 0 0.2
14/09/2022
21.25
 12,565 21.10 21.25 20.33 0 4,500 -0.2
13/09/2022
21.34
 16,107 21.30 21.44 21.30 4,600 0 0.2
12/09/2022
21.30
 31,242 21.25 21.54 21.25 0 0 0
09/09/2022
21.20
 27,300 21.44 21.44 20.04 0 0 0
08/09/2022
21.44
 4,441 21.44 21.49 21.44 0 1,400 -0.1
07/09/2022
21.78
 10,200 21.73 21.83 21.49 0 1,100 0.0
06/09/2022
21.73
 6,076 21.49 21.83 21.49 0 0 0
05/09/2022
21.44
 2,714 21.63 21.63 21.39 0 0 0
31/08/2022
21.63
 4,314 21.68 21.68 21.30 900 0 0.0
30/08/2022
21.68
 4,148 21.68 21.68 21.68 0 0 0
29/08/2022
21.68
 11,807 21.49 21.68 21.25 0 0 0
26/08/2022
21.88
 1,700 21.83 21.88 21.78 0 0 0
25/08/2022
21.88
 2,400 21.88 22.02 21.73 0 0 0
24/08/2022
21.88
 4,500 21.54 21.88 21.54 0 0 0
23/08/2022
21.73
 1,903 21.49 21.73 21.44 0 0 0
22/08/2022
21.54
 7,800 21.49 22.07 21.49 0 0 0
19/08/2022
21.63
 5,129 21.97 21.97 21.63 0 0 0
18/08/2022
21.97
 3,723 22.07 22.12 21.73 0 0 0
17/08/2022
22.07
 28,700 22.02 22.50 21.73 0 0 0
16/08/2022
22.02
 4,602 21.92 22.17 21.78 2,800 0 0.1
15/08/2022
22.21
 6,680 21.73 22.50 20.52 0 0 0
12/08/2022
22.46
 8,284 21.83 22.50 21.83 300 0 0.0
11/08/2022
22.41
 17,008 22.89 23.13 20.43 0 0 0
10/08/2022
22.70
 2,800 22.02 22.89 22.02 0 0 0
09/08/2022
22.65
 19,704 21.88 23.03 21.25 0 0 0
08/08/2022
21.88
 13,643 21.49 21.88 21.39 900 200 0.0
05/08/2022
21.63
 9,800 21.68 21.68 21.25 0 1,300 -0.1
04/08/2022
21.68
 12,246 21.34 21.83 21.25 0 0 0
03/08/2022
21.20
 7,200 21.25 21.25 21.15 0 0 0
02/08/2022
21.25
 6,603 21.25 21.34 21.20 900 0 0.0
01/08/2022
21.25
 4,000 21.25 21.30 21.05 0 0 0
29/07/2022
21.25
 4,010 20.86 21.34 20.86 0 0 0
28/07/2022
21.25
 11,501 20.86 21.49 20.77 0 0 0
27/07/2022
20.96
 4,900 20.86 20.96 20.77 0 0 0
26/07/2022
20.96
 7,700 21.01 21.05 20.81 2,500 0 0.1
25/07/2022
21.15
 9,100 21.25 23.03 20.33 1,900 0 0.1
22/07/2022
20.96
 3,243 20.86 21.15 20.62 0 0 0
21/07/2022
21.15
 3,862 23.03 23.03 20.91 0 0 0
20/07/2022
20.96
 4,000 20.86 21.01 20.43 0 0 0
19/07/2022
20.86
 1,810 20.77 20.86 20.77 0 0 0
18/07/2022
20.77
 4,831 20.77 20.96 20.67 100 0 0.0
15/07/2022
20.67
 8,698 20.67 20.67 20.14 0 0 0
14/07/2022
20.67
 8,800 20.52 20.72 20.52 0 0 0
13/07/2022
20.52
 8,700 20.57 20.72 20.43 0 0 0
12/07/2022
20.67
 28,366 19.94 20.86 19.94 0 0 0
11/07/2022
20.09
 18,800 20.57 20.57 19.80 0 0 0
08/07/2022
20.62
 11,680 20.04 20.77 20.04 2,800 0 0.1
07/07/2022
20.04
 7,938 20.09 20.28 19.99 0 2,200 -0.1
06/07/2022
20.28
 4,602 19.80 20.62 19.80 0 1,200 0.0
05/07/2022
20.43
 1,400 20.23 20.43 20.09 0 0 0
04/07/2022
20.52
 19,500 20.62 20.62 20.28 0 0 0
01/07/2022
20.62
 9,900 20.43 20.62 20.23 800 0 0.0
30/06/2022
20.72
 4,200 20.81 20.81 20.38 0 0 0
29/06/2022
20.81
 6,096 20.48 20.86 20.28 0 0 0
28/06/2022
20.91
 7,600 20.43 20.91 20.43 0 0 0
27/06/2022
20.86
 1,600 20.96 20.96 20.43 0 0 0
24/06/2022
20.86
 12,802 18.64 20.91 18.64 0 0 0
23/06/2022
20.67
 10,100 20.33 21.10 20.14 0 0 0
22/06/2022
21.01
 7,800 20.52 21.15 20.14 0 0 0
21/06/2022
20.52
 10,104 20.77 21.25 19.99 0 0 0
20/06/2022
22.02
 14,106 22.26 22.31 20.81 0 0 0
17/06/2022
22.70
 16,510 23.18 23.18 22.21 0 0 0
16/06/2022
23.81
 10,400 24.39 24.39 23.81 0 0 0
15/06/2022
23.86
 6,610 24.15 24.19 23.18 0 0 0
14/06/2022
24.15
 6,600 23.90 24.63 23.90 0 0 0
13/06/2022
24.34
 17,600 24.87 24.92 24.15 0 0 0
10/06/2022
25.35
 2,583 24.72 25.45 24.72 0 0 0
09/06/2022
25.40
 8,646 24.92 25.40 24.92 1,600 0 0.1
08/06/2022
25.16
 11,831 24.24 25.16 24.24 0 0 0
07/06/2022
25.01
 6,230 23.95 25.01 23.95 700 54 0.0
06/06/2022
24.82
 5,623 24.68 25.26 24.44 0 8 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc