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)
14/12/2022
15.06
 1,500 14.96 15.06 14.96 0 0 0
13/12/2022
14.96
 14,600 15.11 15.11 14.82 0 0 0
12/12/2022
15.11
 4,900 14.96 15.46 14.96 0 0 0
09/12/2022
14.96
 14,049 15.21 15.21 14.92 0 0 0
08/12/2022
15.21
 14,301 14.96 15.46 14.96 1,600 0 0.0
07/12/2022
14.96
 5,100 15.21 15.21 14.96 0 0 0
06/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2022
15.21
 49,200 15.31 16.24 15.21 0 0 0
05/12/2022
15.31
 5,950 15.69 16.52 15.31 0 0 0
02/12/2022
15.69
 14,020 15.84 15.84 15.02 0 0 0
01/12/2022
15.84
 6,700 15.40 16.61 13.96 0 0 0
30/11/2022
15.40
 3,900 14.73 16.18 14.63 0 0 0
29/11/2022
14.73
 9,220 14.39 14.73 14.44 300 0 0.0
28/11/2022
14.39
 2,556 14.25 14.87 14.39 0 0 0
25/11/2022
14.25
 2,899 14.29 14.34 13.96 0 0 0
24/11/2022
14.29
 4,150 14.10 14.29 14.00 0 0 0
23/11/2022
14.10
 1,200 14.20 15.12 14.05 0 0 0
22/11/2022
14.20
 8,018 13.57 14.34 13.47 0 0 0
21/11/2022
13.57
 2,000 13.86 13.86 13.52 200 0 0.0
18/11/2022
13.86
 3,662 13.38 13.86 13.28 0 0 0
17/11/2022
13.38
 4,419 13.28 14.34 13.28 200 300 -0.0
16/11/2022
13.28
 11,210 12.80 14.05 11.59 5,500 0 0.2
15/11/2022
12.80
 17,327 14.15 15.12 12.80 200 0 0.0
14/11/2022
14.15
 18,064 15.69 15.69 14.15 0 8,200 -0.2
11/11/2022
15.69
 7,746 14.39 15.79 14.49 6,700 0 0.2
10/11/2022
14.39
 6,400 15.98 15.98 14.39 0 0 0
09/11/2022
15.98
 3,440 16.03 16.08 15.94 2,300 0 0.1
08/11/2022
16.03
 2,500 16.18 16.47 16.03 0 0 0
07/11/2022
16.18
 6,700 16.66 16.66 15.02 0 5,700 -0.2
04/11/2022
16.66
 6,493 16.76 16.76 16.37 2,200 0 0.1
03/11/2022
16.76
 11,000 16.90 16.90 16.76 0 0 0
02/11/2022
16.90
 5,400 16.90 17.58 16.90 0 1,300 -0.0
01/11/2022
16.90
 12,570 16.90 17.05 16.47 2,600 0 0.1
31/10/2022
16.90
 5,880 17.53 17.53 16.81 0 0 0
28/10/2022
17.53
 1,983 17.38 17.67 17.19 0 0 0
27/10/2022
17.38
 1,488 17.09 17.72 17.24 0 0 0
26/10/2022
17.09
 5,416 17.63 17.63 16.42 0 0 0
25/10/2022
17.63
 25,700 17.72 17.77 17.38 0 0 0
24/10/2022
17.72
 18,644 18.06 18.06 16.27 0 0 0
21/10/2022
18.06
 2,830 18.21 18.21 17.67 0 0 0
20/10/2022
18.21
 2,045 18.40 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 18.50 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 18.21 18.83 17.87 0 1,700 -0.1
13/10/2022
18.21
 1,029 18.25 18.25 18.16 0 0 0
12/10/2022
18.25
 5,806 17.63 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 19.32 19.32 18.11 0 400 -0.0
05/10/2022
19.32
 8,700 18.25 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 18.25 19.65 18.25 0 0 0
30/09/2022
18.25
 7,420 19.85 19.85 17.96 0 0 0
29/09/2022
19.85
 23,600 19.90 19.94 19.32 0 0 0
28/09/2022
19.90
 1,753 19.94 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 21.63 21.63 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 20.72 20.72 20.28 0 0 0
19/09/2022
20.72
 11,558 20.86 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 21.25 21.30 21.20 4,700 0 0.2
14/09/2022
21.25
 12,565 21.34 21.34 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 21.20 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 21.78 21.78 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 21.44 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 21.88 21.88 21.25 0 0 0
26/08/2022
21.88
 1,700 21.88 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 21.73 21.88 21.54 0 0 0
23/08/2022
21.73
 1,903 21.54 21.73 21.44 0 0 0
22/08/2022
21.54
 7,800 21.63 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 22.21 22.21 21.78 2,800 0 0.1
15/08/2022
22.21
 6,680 22.46 22.50 20.52 0 0 0
12/08/2022
22.46
 8,284 22.41 22.50 21.83 300 0 0.0
11/08/2022
22.41
 17,008 22.70 23.13 20.43 0 0 0
10/08/2022
22.70
 2,800 22.65 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 21.63 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 21.20 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 21.25 21.34 20.86 0 0 0
28/07/2022
21.25
 11,501 20.96 21.49 20.77 0 0 0
27/07/2022
20.96
 4,900 20.96 20.96 20.77 0 0 0
26/07/2022
20.96
 7,700 21.15 21.15 20.81 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |