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)
14/08/2023
21.25
 18,930 21.37 21.49 21.25 0 0 0
11/08/2023
21.67
 4,900 21.55 21.73 21.43 0 0 0
10/08/2023
21.78
 10,262 21.78 21.78 21.67 0 1,200 0.0
09/08/2023
21.84
 17,646 21.90 21.90 21.73 0 0 0
08/08/2023
21.90
 12,827 21.90 21.96 21.84 0 0 0
07/08/2023
21.84
 5,507 21.96 21.96 21.84 1,400 0 0.1
04/08/2023
21.84
 5,351 21.90 21.90 21.78 0 0 0
03/08/2023
21.90
 22,500 21.78 21.96 21.78 0 0 0
02/08/2023
21.90
 16,055 21.84 21.90 21.78 100 1,000 0.0
01/08/2023
22.08
 30,431 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
 10,620 21.84 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
 17,419 22.31 22.31 22.08 0 0 0
25/07/2023
22.31
 5,402 22.26 22.31 22.08 0 0 0
24/07/2023
22.26
 5,853 22.31 22.61 22.20 0 0 0
21/07/2023
22.26
 5,208 22.26 22.43 22.26 0 0 0
20/07/2023
22.31
 10,506 22.55 22.55 21.96 0 0 0
19/07/2023
22.37
 16,063 22.37 22.55 22.26 0 17 0.0
18/07/2023
22.31
 19,906 22.43 22.49 21.84 0 0 0
17/07/2023
22.31
 26,585 22.67 22.73 21.78 0 0 0
14/07/2023
22.61
 19,900 22.55 22.61 22.37 0 0 0
13/07/2023
22.61
 10,529 22.49 22.61 22.43 0 0 0
12/07/2023
22.67
 7,945 22.79 22.84 22.67 0 0 0
11/07/2023
22.73
 14,500 22.96 23.20 21.08 0 0 0
10/07/2023
20.96
 12,532 20.61 21.02 20.55 0 3,600 -0.1
07/07/2023
22.61
 7,471 22.43 22.90 22.43 0 0 0
06/07/2023
22.90
 5,806 22.55 22.90 22.49 0 0 0
05/07/2023
22.73
 3,314 22.49 22.73 22.49 0 200 0.0
04/07/2023
22.84
 2,502 22.79 23.32 22.43 0 100 0.0
03/07/2023
22.79
 2,007 22.79 22.79 22.37 0 0 0
30/06/2023
12.42
 11,900 12.48 12.48 12.42 400 0 0.0
29/06/2023
22.67
 1,256 22.96 22.96 22.67 0 0 0
28/06/2023
23.37
 363 23.37 23.37 23.26 0 14 0.0
27/06/2023
23.37
 14,442 23.55 23.55 23.32 0 0 0
26/06/2023
23.37
 27,127 22.08 23.55 22.08 0 0 0
23/06/2023
22.02
 8,942 22.20 22.26 22.02 0 0 0
22/06/2023
22.08
 9,357 21.78 22.08 21.78 100 0 0.0
21/06/2023
21.78
 5,220 21.61 21.90 21.61 0 0 0
20/06/2023
12.42
 11,900 12.48 12.48 12.42 400 0 0.0
19/06/2023
21.96
 10,920 21.78 22.02 21.49 0 0 0
16/06/2023
22.02
 6,659 21.96 22.02 21.78 0 0 0
15/06/2023
21.78
 13,970 21.55 21.84 21.43 0 0 0
14/06/2023
21.55
 5,011 21.78 21.96 21.55 0 0 0
13/06/2023
12.42
 11,900 12.48 12.48 12.42 400 0 0.0
12/06/2023
21.78
 888 21.96 21.96 21.20 0 0 0
09/06/2023
21.96
 13,980 21.73 21.96 21.73 0 300 0.0
08/06/2023
21.78
 7,378 21.49 21.96 21.49 0 300 0.0
07/06/2023
21.43
 2,524 21.20 21.43 20.72 0 200 0.0
06/06/2023
21.43
 2,930 21.20 21.43 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 21.14 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 20.72 21.02 20.72 0 0 0
30/05/2023
20.78
 7,122 20.55 20.78 20.55 0 0 0
29/05/2023
20.55
 5,710 19.14 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 20.49 20.61 20.31 0 0 0
23/05/2023
20.49
 11,750 20.31 20.49 20.14 0 0 0
22/05/2023
20.31
 12,364 19.78 20.31 19.78 100 0 0.0
19/05/2023
20.31
 17,357 19.96 20.84 19.96 0 0 0
18/05/2023
19.72
 15,673 19.49 19.96 19.43 0 300 0.0
17/05/2023
19.72
 17,084 19.72 19.78 19.67 0 300 0.0
16/05/2023
19.72
 10,276 19.67 20.02 19.67 0 200 0.0
15/05/2023
19.90
 17,040 19.55 20.02 19.49 1,300 0 0.0
12/05/2023
19.55
 13,204 18.37 19.55 18.37 1,400 0 0.0
11/05/2023
19.72
 20,469 19.61 19.72 19.31 0 0 0
10/05/2023
19.90
 24,366 19.72 20.14 19.61 0 0 0
09/05/2023
19.55
 48,215 18.25 19.55 18.13 7,100 0 0.2
08/05/2023
18.25
 18,541 18.25 18.72 18.19 0 5,100 -0.2
05/05/2023
18.25
 14,448 18.25 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
 5,676 16.49 16.49 16.37 0 0 0
26/04/2023
16.49
 32,589 16.49 16.54 15.96 0 0 0
25/04/2023
16.54
 4,504 16.54 16.96 16.49 0 0 0
24/04/2023
16.54
 4,304 16.84 16.90 16.49 300 2,000 0.0
21/04/2023
16.72
 5,838 16.84 17.02 16.72 500 0 0.0
20/04/2023
16.66
 6,500 16.60 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 16.49 16.60 16.49 0 0 0
17/04/2023
16.54
 2,200 16.49 16.54 16.49 0 0 0
14/04/2023
16.54
 4,840 16.60 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 16.37 16.49 16.31 0 0 0
10/04/2023
20.84
 3,305 20.67 21.14 20.67 1,100 0 0.0
07/04/2023
16.60
 3,600 16.49 16.60 15.66 0 0 0
06/04/2023
16.66
 4,000 16.90 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 16.66 16.66 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 15.96 16.37 15.96 0 0 0
30/03/2023
16.13
 9,364 16.25 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 15.90 16.31 15.84 0 0 0
24/03/2023
16.43
 200 15.72 16.43 15.72 0 0 0
23/03/2023
16.19
 34,966 16.19 16.19 15.96 0 0 0

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