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)
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
01/12/2021
32.75
 20,410 32.89 32.89 31.22 0 700 -0.0
30/11/2021
32.89
 23,386 32.89 33.32 32.65 0 0 0
29/11/2021
32.89
 13,914 32.99 32.99 32.41 0 0 0
26/11/2021
32.99
 13,632 32.99 33.18 31.75 1,600 0 0.1
25/11/2021
32.99
 25,049 32.80 32.99 32.51 0 300 -0.0
24/11/2021
32.80
 18,961 32.56 33.37 32.70 0 0 0
23/11/2021
32.56
 30,493 32.32 32.56 31.94 0 36 -0.0
22/11/2021
32.32
 40,161 32.94 32.94 31.99 0 0 0
19/11/2021
32.94
 67,983 33.84 34.08 32.27 0 0 0
18/11/2021
33.84
 62,666 33.94 33.94 33.42 200 0 0.0
17/11/2021
33.94
 30,728 34.08 34.13 33.84 0 0 0
16/11/2021
34.08
 65,374 34.42 34.42 33.84 0 0 0
15/11/2021
34.42
 50,841 34.04 35.04 34.08 0 0 0
12/11/2021
34.04
 29,185 33.94 34.27 33.84 0 0 0
11/11/2021
33.94
 56,330 34.13 34.27 32.99 0 0 0
10/11/2021
34.13
 36,976 33.94 34.32 33.75 0 0 0
09/11/2021
33.94
 28,179 34.04 34.04 33.70 0 0 0
08/11/2021
34.04
 31,340 33.89 34.80 33.65 0 0 0
05/11/2021
33.89
 37,700 34.08 34.32 33.42 0 0 0
04/11/2021
34.08
 32,830 32.94 34.13 32.22 0 0 0
03/11/2021
32.94
 84,370 35.04 35.70 32.89 100 200 -0.0
02/11/2021
35.04
 104,800 32.32 35.28 32.32 100 300 -0.0
01/11/2021
32.32
 86,445 32.84 33.37 32.18 100 1,500 -0.1
29/10/2021
32.84
 70,731 32.41 33.13 32.37 0 0 0
28/10/2021
32.41
 60,700 32.65 32.70 32.18 0 1,600 -0.1
27/10/2021
32.65
 100,200 32.22 32.84 32.13 100 200 -0.0
26/10/2021
32.22
 150,700 30.51 32.89 30.27 0 0 0
25/10/2021
30.51
 72,300 30.27 30.94 30.27 2,900 6,100 -0.2
22/10/2021
30.27
 81,300 29.55 30.27 29.51 0 0 0
21/10/2021
29.55
 29,800 29.55 29.79 29.32 0 0 0
20/10/2021
29.55
 43,400 29.03 29.98 29.03 7,000 0 0.4
19/10/2021
29.03
 31,700 29.22 29.22 28.74 0 2,400 -0.1
18/10/2021
29.22
 28,900 29.22 29.55 29.08 0 0 0
15/10/2021
29.22
 18,000 29.94 30.03 29.22 0 0 0
14/10/2021
29.94
 61,100 28.74 29.98 29.08 2,400 100 0.1
13/10/2021
28.74
 31,900 29.17 29.32 28.74 0 200 -0.0
12/10/2021
29.17
 21,000 29.13 29.46 28.98 0 300 -0.0
11/10/2021
29.13
 33,700 29.75 29.75 29.13 0 800 -0.0
08/10/2021
29.75
 30,200 29.94 30.03 29.32 0 100 -0.0
07/10/2021
29.94
 61,583 29.22 31.46 28.98 0 0 0
06/10/2021
29.22
 44,500 28.98 29.36 28.98 700 0 0.0
05/10/2021
28.98
 36,000 27.93 29.08 28.12 600 0 0.0
04/10/2021
27.93
 38,200 28.12 28.12 27.51 0 2,100 -0.1
01/10/2021
28.12
 34,159 28.41 28.41 27.70 0 0 0
30/09/2021
28.41
 26,350 27.65 28.51 27.84 100 0 0.0
29/09/2021
27.65
 107,669 28.60 28.60 27.12 2,100 300 0.1
28/09/2021
28.60
 65,520 29.55 29.55 27.22 0 0 0
27/09/2021
29.55
 37,200 30.51 30.60 28.60 0 0 0
24/09/2021
30.51
 74,360 29.89 31.94 29.89 300 100 0.0
23/09/2021
29.89
 410,676 27.17 29.89 27.31 0 100 -0.0
22/09/2021
27.17
 21,640 27.22 27.27 27.08 0 0 0
21/09/2021
27.22
 27,000 27.36 27.36 26.46 0 0 0
20/09/2021
27.36
 38,350 27.17 27.41 27.12 0 0 0
17/09/2021
27.17
 21,900 26.93 27.17 26.84 0 0 0
16/09/2021
26.93
 39,438 27.08 27.08 26.79 0 0 0
15/09/2021
27.08
 16,564 27.12 27.17 26.69 0 0 0
14/09/2021
27.12
 12,406 27.12 27.12 26.84 0 0 0
13/09/2021
27.12
 13,400 27.41 27.41 27.08 0 0 0
10/09/2021
27.41
 39,953 26.69 27.55 26.69 0 0 0
09/09/2021
26.69
 35,300 26.69 26.74 26.69 0 0 0
08/09/2021
26.69
 20,900 27.46 27.46 26.22 0 0 0
07/09/2021
27.46
 24,402 27.93 28.12 26.69 0 0 0
06/09/2021
27.93
 28,201 27.65 28.12 27.17 100 0 0.0
01/09/2021
27.65
 18,300 28.12 28.12 27.65 0 0 0
31/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/08/2021
28.12
 25,753 27.81 29.08 27.84 0 0 0
30/08/2021
27.81
 25,344 27.73 27.81 27.36 0 0 0
27/08/2021
27.73
 21,000 27.77 28.02 27.57 0 0 0
26/08/2021
27.77
 61,776 26.69 28.19 26.82 0 0 0
25/08/2021
26.69
 3,470 26.45 26.86 26.07 0 0 0
24/08/2021
26.45
 2,857 26.53 26.53 25.99 0 0 0
23/08/2021
26.53
 7,518 26.74 26.94 26.11 0 0 0
20/08/2021
26.74
 9,900 27.19 27.23 26.74 0 0 0
19/08/2021
27.19
 16,900 27.19 27.19 26.94 0 0 0
18/08/2021
27.19
 16,300 27.40 27.40 26.94 0 0 0
17/08/2021
27.40
 29,100 27.69 27.69 26.94 0 300 -0.0
16/08/2021
27.69
 12,700 27.57 27.69 27.40 0 6,000 -0.4
13/08/2021
27.57
 40,650 26.94 27.98 26.94 0 0 0
12/08/2021
26.94
 6,725 26.98 27.15 26.53 0 0 0
11/08/2021
26.98
 16,700 26.98 27.44 26.94 0 2,500 -0.2
10/08/2021
26.98
 13,150 26.74 26.98 26.53 0 0 0
09/08/2021
26.74
 2,200 26.53 26.78 26.65 0 0 0
06/08/2021
26.53
 13,100 26.49 26.90 26.11 0 0 0
05/08/2021
26.49
 2,800 26.36 26.53 26.36 0 0 0
04/08/2021
26.36
 5,183 26.32 26.53 26.36 0 0 0
03/08/2021
26.32
 8,100 26.32 26.74 26.11 0 0 0
02/08/2021
26.32
 5,800 26.16 26.53 26.11 0 0 0
30/07/2021
26.16
 21,800 26.86 26.98 26.11 100 0 0.0
29/07/2021
26.86
 900 26.86 26.94 26.86 0 0 0
28/07/2021
26.86
 4,100 26.74 26.98 26.53 0 0 0
27/07/2021
26.74
 8,200 26.28 27.77 26.53 0 0 0
26/07/2021
26.28
 7,400 26.11 26.53 25.29 0 0 0
23/07/2021
26.11
 3,500 26.61 26.90 26.11 0 0 0
22/07/2021
26.61
 30,900 25.53 26.61 25.87 0 2,500 -0.2
21/07/2021
25.53
 9,515 25.04 26.11 25.04 0 0 0
20/07/2021
25.04
 4,500 25.04 25.08 24.66 0 0 0
19/07/2021
25.04
 9,400 25.41 25.41 24.04 600 0 0.0
16/07/2021
25.41
 4,115 25.37 25.49 24.87 0 15 -0.0
15/07/2021
25.37
 7,400 24.79 25.45 24.08 0 100 -0.0
14/07/2021
24.79
 10,400 24.83 24.83 24.08 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |