CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

27.50
-0.40
(-1.43%)
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
(2025-11-05) 		1.40 5.28% 435,800 -15,200 -0.4
26
28.20
27.50
2 tháng
(2025-10-06) 		1.40 5.28% 782,500 -44,400 -1.2
25
28.20
27.50
3 tháng
(2025-09-08) 		1.10 4.10% 1,042,300 -60,000 -1.6
25
28.20
27.50
6 tháng
(2025-06-09) 		1 3.72% 2,971,300 49,200 1.4
25
29
27.50
12 tháng
(2024-12-10) 		-6.94 -19.93% 7,370,138 39,473 1.1
22.60
35
27.50
24 tháng
(2023-12-18) 		1.56 5.92% 14,658,784 306,589 10.9
22.60
35
27.50
36 tháng
(2022-12-21) 		11.21 67.21% 17,472,719 286,727 10.4
16.69
35
27.50
60 tháng
(2020-12-31) 		4.73 20.41% 29,832,199 702,985 38.5
15.27
39.24
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
35.03
 64,896 33.08 35.44 31.46 27,000 0 1.5
28/04/2022
33.08
 6,605 32.56 33.08 32.79 3,200 0 0.2
27/04/2022
32.56
 9,228 32.50 32.67 32.27 4,200 0 0.2
26/04/2022
32.50
 32,500 32.56 32.79 29.39 6,000 8,300 -0.1
25/04/2022
32.56
 28,405 34.40 34.40 31.12 2,000 15,300 -0.8
22/04/2022
34.40
 14,500 33.71 34.57 33.08 0 0 0
21/04/2022
33.71
 20,700 34.92 34.92 33.42 0 0 0
20/04/2022
34.92
 23,200 35.26 35.26 33.71 1,000 200 0.0
19/04/2022
35.26
 24,400 35.50 35.96 35.15 0 0 0
18/04/2022
35.50
 22,700 36.01 36.42 35.15 0 0 0
15/04/2022
36.01
 12,000 35.38 36.30 35.73 0 0 0
14/04/2022
35.38
 2,700 35.38 35.55 35.38 0 400 -0.0
13/04/2022
35.38
 10,400 34.80 35.38 34.80 0 0 0
12/04/2022
34.80
 27,400 35.78 35.84 34.63 300 0 0.0
08/04/2022
35.78
 27,800 36.24 36.30 35.78 0 0 0
07/04/2022
36.24
 27,702 36.88 36.88 35.90 0 0 0
06/04/2022
36.88
 35,600 37.34 37.34 36.82 0 0 0
05/04/2022
37.34
 17,200 37.51 38.03 37.11 0 0 0
04/04/2022
37.51
 33,430 36.30 37.63 36.30 0 0 0
01/04/2022
36.30
 18,800 36.36 36.59 36.13 0 0 0
31/03/2022
36.36
 15,805 36.76 36.94 36.36 0 0 0
30/03/2022
36.76
 21,637 37.11 37.11 36.36 0 0 0
29/03/2022
37.11
 32,949 36.36 37.11 35.96 0 0 0
28/03/2022
36.36
 30,552 36.01 36.59 35.50 0 0 0
25/03/2022
36.01
 44,700 36.59 36.65 35.96 0 0 0
24/03/2022
36.59
 63,700 36.71 36.76 36.01 0 0 0
23/03/2022
36.71
 54,800 36.94 36.94 36.24 0 400 -0.0
22/03/2022
36.94
 36,900 37.17 37.17 36.53 0 0 0
21/03/2022
37.17
 40,200 37.63 37.63 36.59 0 0 0
18/03/2022
37.63
 137,809 37.92 37.92 36.59 0 0 0
17/03/2022
37.92
 55,331 37.34 37.92 36.76 0 0 0
16/03/2022
37.34
 44,900 37.34 37.34 36.82 0 0 0
15/03/2022
37.34
 32,618 37.34 38.03 36.59 0 0 0
14/03/2022
37.34
 11,200 37.92 37.92 36.65 0 0 0
11/03/2022
37.92
 53,510 38.20 38.20 36.88 0 0 0
10/03/2022
38.20
 82,310 38.32 38.38 36.76 1,000 0 0.1
09/03/2022
38.32
 110,333 38.20 38.49 36.76 100 100 -0.0
08/03/2022
38.20
 15,795 38.84 38.84 37.22 100 0 0.0
07/03/2022
38.84
 44,320 39.24 39.24 36.88 0 0 0
04/03/2022
39.24
 40,900 39.24 39.24 38.61 200 0 0.0
03/03/2022
39.24
 44,970 38.09 39.24 38.03 100 0 0.0
02/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
02/03/2022
38.09
 127,672 37.45 38.26 37.28 100 100 0
01/03/2022
37.45
 93,292 35.97 37.45 35.58 100 0 0.0
28/02/2022
35.97
 34,139 36.21 36.45 35.10 200 400 -0.0
25/02/2022
36.21
 74,346 34.77 36.54 34.57 200 100 0.0
24/02/2022
34.77
 57,039 35.05 35.29 34.00 0 0 0
23/02/2022
35.05
 67,303 33.76 35.05 33.76 500 0 0.0
22/02/2022
33.76
 27,400 34.05 34.05 33.13 0 0 0
21/02/2022
34.05
 39,037 34.29 34.29 33.37 0 0 0
18/02/2022
34.29
 37,900 32.84 34.53 32.75 0 0 0
17/02/2022
32.84
 30,117 32.84 32.84 32.60 0 0 0
16/02/2022
32.84
 19,001 32.80 33.04 32.80 0 0 0
15/02/2022
32.80
 21,077 32.65 32.89 32.65 0 0 0
14/02/2022
32.65
 32,916 32.80 32.80 32.51 16,200 0 1.1
11/02/2022
32.80
 10,277 32.80 32.89 32.65 0 0 0
10/02/2022
32.80
 8,600 32.75 32.99 32.70 100 0 0.0
09/02/2022
32.75
 9,703 32.89 33.13 32.70 0 0 0
08/02/2022
32.89
 4,616 32.99 32.99 32.22 0 0 0
07/02/2022
32.99
 2,364 32.89 33.13 32.89 200 0 0.0
28/01/2022
32.89
 12,211 32.56 33.04 32.41 0 0 0
27/01/2022
32.56
 9,400 32.56 33.13 32.56 0 0 0
26/01/2022
32.56
 17,303 32.12 32.65 32.41 0 0 0
25/01/2022
32.12
 9,960 31.64 32.17 31.93 0 0 0
24/01/2022
31.64
 36,905 32.65 32.65 31.64 1,000 0 0.1
21/01/2022
32.65
 63,100 33.37 33.37 32.27 0 0 0
20/01/2022
33.37
 24,959 32.84 33.52 31.93 0 0 0
19/01/2022
32.84
 16,300 32.60 32.84 31.69 0 0 0
18/01/2022
32.60
 30,000 33.08 33.23 32.41 1,000 0 0.1
17/01/2022
33.08
 42,873 33.61 33.85 32.65 0 0 0
14/01/2022
33.61
 59,942 33.61 34.24 33.61 0 0 0
13/01/2022
33.61
 37,270 34.48 35.01 33.61 0 0 0
12/01/2022
34.48
 24,934 35.44 35.44 34.00 0 0 0
11/01/2022
35.44
 35,910 35.44 35.77 35.05 0 0 0
10/01/2022
35.44
 95,581 33.61 36.97 33.61 10 0 0.0
07/01/2022
33.61
 42,361 32.94 33.85 32.99 0 0 0
06/01/2022
32.94
 34,700 33.37 33.61 32.75 0 0 0
05/01/2022
33.37
 22,612 33.61 33.61 33.13 0 0 0
04/01/2022
33.61
 14,136 32.80 34.00 32.80 0 0 0
31/12/2021
32.80
 16,187 33.04 33.42 32.65 0 0 0
30/12/2021
33.04
 26,329 32.99 34.33 32.99 0 0 0
29/12/2021
32.99
 11,101 33.32 33.42 32.94 0 0 0
28/12/2021
33.32
 21,508 33.61 33.61 33.13 0 0 0
27/12/2021
33.61
 11,200 33.61 34.05 33.37 0 0 0
24/12/2021
33.61
 16,903 32.99 34.33 32.99 0 0 0
23/12/2021
32.99
 30,201 33.47 33.76 32.94 0 0 0
22/12/2021
33.47
 19,736 34.09 34.33 33.23 0 0 0
21/12/2021
34.09
 41,911 33.13 34.14 33.13 0 0 0
20/12/2021
33.13
 41,980 31.98 34.05 31.98 0 200 -0.0
17/12/2021
31.98
 19,900 31.79 32.41 31.79 0 0 0
16/12/2021
31.79
 14,020 31.74 32.41 31.74 0 0 0
15/12/2021
31.74
 12,100 32.08 32.17 31.31 0 0 0
14/12/2021
32.08
 15,659 31.93 32.41 31.93 0 0 0
13/12/2021
31.93
 13,780 31.07 31.93 31.07 0 0 0
10/12/2021
31.07
 17,700 30.64 31.60 30.35 0 0 0
09/12/2021
30.64
 10,739 30.88 30.88 30.25 0 0 0
08/12/2021
30.88
 16,829 30.88 30.88 30.64 0 0 0
07/12/2021
30.88
 15,000 30.68 31.21 30.68 0 0 0
06/12/2021
30.68
 20,577 31.79 31.93 30.68 0 0 0
03/12/2021
31.79
 17,574 32.17 32.65 31.45 0 900 -0.1
02/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
02/12/2021
32.17
 31,903 32.75 32.75 31.93 0 1 -0.0

Chính sách bảo mật | Điều khoản sử dụng |