CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.80
-0.10
(-0.42%)
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
(2026-02-11) 		0.20 0.75% 248,700 -9,500 -0.3
23.90
28.40
23.90
2 tháng
(2026-01-12) 		0.50 1.89% 467,300 -19,900 -0.5
23.90
28.40
23.90
3 tháng
(2025-12-15) 		1 3.85% 661,300 -28,800 -0.8
23.90
28.40
23.90
6 tháng
(2025-09-15) 		1.36 5.32% 1,706,100 -101,100 -2.7
23.90
28.40
23.90
12 tháng
(2025-03-18) 		-4.61 -14.59% 5,392,500 -7,000 -0.0
21.78
33.73
23.90
24 tháng
(2024-03-25) 		-4.08 -13.12% 13,809,662 364,281 13.7
21.78
33.73
23.90
36 tháng
(2023-03-29) 		8.24 43.96% 17,635,003 244,114 9.2
18.55
33.73
23.90
60 tháng
(2021-04-08) 		-6.16 -18.57% 28,504,158 534,743 28.8
14.72
37.82
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
36.93
 110,333 36.82 37.10 35.43 100 100 -0.0
08/03/2022
36.82
 15,795 37.43 37.43 35.88 100 0 0.0
07/03/2022
37.43
 44,320 37.82 37.82 35.54 0 0 0
04/03/2022
37.82
 40,900 37.82 37.82 37.21 200 0 0.0
03/03/2022
37.82
 44,970 36.71 37.82 36.65 100 0 0.0
02/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
02/03/2022
36.71
 127,672 36.10 36.87 35.93 100 100 0
01/03/2022
36.10
 93,292 34.66 36.10 34.29 100 0 0.0
28/02/2022
34.66
 34,139 34.89 35.13 33.83 200 400 -0.0
25/02/2022
34.89
 74,346 33.51 35.22 33.32 200 100 0.0
24/02/2022
33.51
 57,039 33.78 34.01 32.77 0 0 0
23/02/2022
33.78
 67,303 32.53 33.78 32.53 500 0 0.0
22/02/2022
32.53
 27,400 32.81 32.81 31.93 0 0 0
21/02/2022
32.81
 39,037 33.04 33.04 32.16 0 0 0
18/02/2022
33.04
 37,900 31.65 33.27 31.56 0 0 0
17/02/2022
31.65
 30,117 31.65 31.65 31.42 0 0 0
16/02/2022
31.65
 19,001 31.61 31.84 31.61 0 0 0
15/02/2022
31.61
 21,077 31.47 31.70 31.47 0 0 0
14/02/2022
31.47
 32,916 31.61 31.61 31.33 16,200 0 1.1
11/02/2022
31.61
 10,277 31.61 31.70 31.47 0 0 0
10/02/2022
31.61
 8,600 31.56 31.79 31.52 100 0 0.0
09/02/2022
31.56
 9,703 31.70 31.93 31.52 0 0 0
08/02/2022
31.70
 4,616 31.79 31.79 31.05 0 0 0
07/02/2022
31.79
 2,364 31.70 31.93 31.70 200 0 0.0
28/01/2022
31.70
 12,211 31.38 31.84 31.24 0 0 0
27/01/2022
31.38
 9,400 31.38 31.93 31.38 0 0 0
26/01/2022
31.38
 17,303 30.96 31.47 31.24 0 0 0
25/01/2022
30.96
 9,960 30.50 31.01 30.78 0 0 0
24/01/2022
30.50
 36,905 31.47 31.47 30.50 1,000 0 0.1
21/01/2022
31.47
 63,100 32.16 32.16 31.10 0 0 0
20/01/2022
32.16
 24,959 31.65 32.30 30.78 0 0 0
19/01/2022
31.65
 16,300 31.42 31.65 30.54 0 0 0
18/01/2022
31.42
 30,000 31.89 32.02 31.24 1,000 0 0.1
17/01/2022
31.89
 42,873 32.40 32.63 31.47 0 0 0
14/01/2022
32.40
 59,942 32.40 33.00 32.40 0 0 0
13/01/2022
32.40
 37,270 33.23 33.74 32.40 0 0 0
12/01/2022
33.23
 24,934 34.15 34.15 32.77 0 0 0
11/01/2022
34.15
 35,910 34.15 34.48 33.78 0 0 0
10/01/2022
34.15
 95,581 32.40 35.63 32.40 10 0 0.0
07/01/2022
32.40
 42,361 31.75 32.63 31.79 0 0 0
06/01/2022
31.75
 34,700 32.16 32.40 31.56 0 0 0
05/01/2022
32.16
 22,612 32.40 32.40 31.93 0 0 0
04/01/2022
32.40
 14,136 31.61 32.77 31.61 0 0 0
31/12/2021
31.61
 16,187 31.84 32.21 31.47 0 0 0
30/12/2021
31.84
 26,329 31.79 33.09 31.79 0 0 0
29/12/2021
31.79
 11,101 32.12 32.21 31.75 0 0 0
28/12/2021
32.12
 21,508 32.40 32.40 31.93 0 0 0
27/12/2021
32.40
 11,200 32.40 32.81 32.16 0 0 0
24/12/2021
32.40
 16,903 31.79 33.09 31.79 0 0 0
23/12/2021
31.79
 30,201 32.26 32.53 31.75 0 0 0
22/12/2021
32.26
 19,736 32.86 33.09 32.02 0 0 0
21/12/2021
32.86
 41,911 31.93 32.90 31.93 0 0 0
20/12/2021
31.93
 41,980 30.82 32.81 30.82 0 200 -0.0
17/12/2021
30.82
 19,900 30.64 31.24 30.64 0 0 0
16/12/2021
30.64
 14,020 30.59 31.24 30.59 0 0 0
15/12/2021
30.59
 12,100 30.91 31.01 30.17 0 0 0
14/12/2021
30.91
 15,659 30.78 31.24 30.78 0 0 0
13/12/2021
30.78
 13,780 29.94 30.78 29.94 0 0 0
10/12/2021
29.94
 17,700 29.53 30.45 29.25 0 0 0
09/12/2021
29.53
 10,739 29.76 29.76 29.16 0 0 0
08/12/2021
29.76
 16,829 29.76 29.76 29.53 0 0 0
07/12/2021
29.76
 15,000 29.57 30.08 29.57 0 0 0
06/12/2021
29.57
 20,577 30.64 30.78 29.57 0 0 0
03/12/2021
30.64
 17,574 31.01 31.47 30.31 0 900 -0.1
02/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
02/12/2021
31.01
 31,903 31.56 31.56 30.78 0 1 -0.0
01/12/2021
31.56
 20,410 31.70 31.70 30.09 0 700 -0.0
30/11/2021
31.70
 23,386 31.70 32.11 31.47 0 0 0
29/11/2021
31.70
 13,914 31.79 31.79 31.24 0 0 0
26/11/2021
31.79
 13,632 31.79 31.98 30.60 1,600 0 0.1
25/11/2021
31.79
 25,049 31.61 31.79 31.33 0 300 -0.0
24/11/2021
31.61
 18,961 31.38 32.16 31.52 0 0 0
23/11/2021
31.38
 30,493 31.15 31.38 30.78 0 36 -0.0
22/11/2021
31.15
 40,161 31.75 31.75 30.83 0 0 0
19/11/2021
31.75
 67,983 32.62 32.85 31.10 0 0 0
18/11/2021
32.62
 62,666 32.71 32.71 32.21 200 0 0.0
17/11/2021
32.71
 30,728 32.85 32.89 32.62 0 0 0
16/11/2021
32.85
 65,374 33.17 33.17 32.62 0 0 0
15/11/2021
33.17
 50,841 32.80 33.77 32.85 0 0 0
12/11/2021
32.80
 29,185 32.71 33.03 32.62 0 0 0
11/11/2021
32.71
 56,330 32.89 33.03 31.79 0 0 0
10/11/2021
32.89
 36,976 32.71 33.08 32.53 0 0 0
09/11/2021
32.71
 28,179 32.80 32.80 32.48 0 0 0
08/11/2021
32.80
 31,340 32.66 33.54 32.44 0 0 0
05/11/2021
32.66
 37,700 32.85 33.08 32.21 0 0 0
04/11/2021
32.85
 32,830 31.75 32.89 31.06 0 0 0
03/11/2021
31.75
 84,370 33.77 34.41 31.70 100 200 -0.0
02/11/2021
33.77
 104,800 31.15 34.00 31.15 100 300 -0.0
01/11/2021
31.15
 86,445 31.65 32.16 31.01 100 1,500 -0.1
29/10/2021
31.65
 70,731 31.24 31.93 31.19 0 0 0
28/10/2021
31.24
 60,700 31.47 31.52 31.01 0 1,600 -0.1
27/10/2021
31.47
 100,200 31.06 31.65 30.96 100 200 -0.0
26/10/2021
31.06
 150,700 29.40 31.70 29.17 0 0 0
25/10/2021
29.40
 72,300 29.17 29.82 29.17 2,900 6,100 -0.2
22/10/2021
29.17
 81,300 28.48 29.17 28.44 0 0 0
21/10/2021
28.48
 29,800 28.48 28.71 28.25 0 0 0
20/10/2021
28.48
 43,400 27.98 28.90 27.98 7,000 0 0.4
19/10/2021
27.98
 31,700 28.16 28.16 27.70 0 2,400 -0.1
18/10/2021
28.16
 28,900 28.16 28.48 28.02 0 0 0
15/10/2021
28.16
 18,000 28.85 28.94 28.16 0 0 0
14/10/2021
28.85
 61,100 27.70 28.90 28.02 2,400 100 0.1
13/10/2021
27.70
 31,900 28.12 28.25 27.70 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |