CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.30
0.20
(0.87%)
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
(2026-03-30) 		0.20 0.87% 240,200 -1,700 -0.0
22.90
23.40
23.30
2 tháng
(2026-03-02) 		-0.81 -3.40% 507,800 -10,700 -0.2
21.57
24
23.30
3 tháng
(2026-01-29) 		-0.29 -1.25% 707,200 -21,800 -0.5
21.57
24.70
23.30
6 tháng
(2025-10-31) 		0.64 2.85% 1,563,400 -71,200 -1.9
21.57
24.70
23.30
12 tháng
(2025-05-05) 		2.06 9.82% 4,507,500 -7,400 0.0
20.78
24.70
23.30
24 tháng
(2024-05-09) 		-4.07 -14.97% 13,321,543 187,021 7.3
18.94
29.33
23.30
36 tháng
(2023-05-15) 		3.20 16.08% 17,636,868 235,914 9.1
18.94
29.33
23.30
60 tháng
(2021-05-25) 		-0.52 -2.21% 27,585,820 349,143 16.0
12.80
32.89
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
27.24
 32,500 27.28 27.48 24.63 6,000 8,300 -0.1
25/04/2022
27.28
 28,405 28.83 28.83 26.08 2,000 15,300 -0.8
22/04/2022
28.83
 14,500 28.25 28.97 27.72 0 0 0
21/04/2022
28.25
 20,700 29.26 29.26 28.01 0 0 0
20/04/2022
29.26
 23,200 29.55 29.55 28.25 1,000 200 0.0
19/04/2022
29.55
 24,400 29.75 30.13 29.46 0 0 0
18/04/2022
29.75
 22,700 30.18 30.52 29.46 0 0 0
15/04/2022
30.18
 12,000 29.65 30.42 29.94 0 0 0
14/04/2022
29.65
 2,700 29.65 29.80 29.65 0 400 -0.0
13/04/2022
29.65
 10,400 29.17 29.65 29.17 0 0 0
12/04/2022
29.17
 27,400 29.99 30.04 29.02 300 0 0.0
08/04/2022
29.99
 27,800 30.37 30.42 29.99 0 0 0
07/04/2022
30.37
 27,702 30.91 30.91 30.09 0 0 0
06/04/2022
30.91
 35,600 31.29 31.29 30.86 0 0 0
05/04/2022
31.29
 17,200 31.44 31.87 31.10 0 0 0
04/04/2022
31.44
 33,430 30.42 31.53 30.42 0 0 0
01/04/2022
30.42
 18,800 30.47 30.66 30.28 0 0 0
31/03/2022
30.47
 15,805 30.81 30.95 30.47 0 0 0
30/03/2022
30.81
 21,637 31.10 31.10 30.47 0 0 0
29/03/2022
31.10
 32,949 30.47 31.10 30.13 0 0 0
28/03/2022
30.47
 30,552 30.18 30.66 29.75 0 0 0
25/03/2022
30.18
 44,700 30.66 30.71 30.13 0 0 0
24/03/2022
30.66
 63,700 30.76 30.81 30.18 0 0 0
23/03/2022
30.76
 54,800 30.95 30.95 30.37 0 400 -0.0
22/03/2022
30.95
 36,900 31.15 31.15 30.62 0 0 0
21/03/2022
31.15
 40,200 31.53 31.53 30.66 0 0 0
18/03/2022
31.53
 137,809 31.78 31.78 30.66 0 0 0
17/03/2022
31.78
 55,331 31.29 31.78 30.81 0 0 0
16/03/2022
31.29
 44,900 31.29 31.29 30.86 0 0 0
15/03/2022
31.29
 32,618 31.29 31.87 30.66 0 0 0
14/03/2022
31.29
 11,200 31.78 31.78 30.71 0 0 0
11/03/2022
31.78
 53,510 32.02 32.02 30.91 0 0 0
10/03/2022
32.02
 82,310 32.11 32.16 30.81 1,000 0 0.1
09/03/2022
32.11
 110,333 32.02 32.26 30.81 100 100 -0.0
08/03/2022
32.02
 15,795 32.55 32.55 31.20 100 0 0.0
07/03/2022
32.55
 44,320 32.89 32.89 30.91 0 0 0
04/03/2022
32.89
 40,900 32.89 32.89 32.35 200 0 0.0
03/03/2022
32.89
 44,970 31.92 32.89 31.87 100 0 0.0
02/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
02/03/2022
31.92
 127,672 31.39 32.07 31.24 100 100 0
01/03/2022
31.39
 93,292 30.14 31.39 29.82 100 0 0.0
28/02/2022
30.14
 34,139 30.34 30.54 29.42 200 400 -0.0
25/02/2022
30.34
 74,346 29.14 30.62 28.97 200 100 0.0
24/02/2022
29.14
 57,039 29.38 29.58 28.49 0 0 0
23/02/2022
29.38
 67,303 28.29 29.38 28.29 500 0 0.0
22/02/2022
28.29
 27,400 28.53 28.53 27.77 0 0 0
21/02/2022
28.53
 39,037 28.73 28.73 27.97 0 0 0
18/02/2022
28.73
 37,900 27.53 28.93 27.45 0 0 0
17/02/2022
27.53
 30,117 27.53 27.53 27.32 0 0 0
16/02/2022
27.53
 19,001 27.49 27.69 27.49 0 0 0
15/02/2022
27.49
 21,077 27.36 27.57 27.36 0 0 0
14/02/2022
27.36
 32,916 27.49 27.49 27.24 16,200 0 1.1
11/02/2022
27.49
 10,277 27.49 27.57 27.36 0 0 0
10/02/2022
27.49
 8,600 27.45 27.65 27.41 100 0 0.0
09/02/2022
27.45
 9,703 27.57 27.77 27.41 0 0 0
08/02/2022
27.57
 4,616 27.65 27.65 27.00 0 0 0
07/02/2022
27.65
 2,364 27.57 27.77 27.57 200 0 0.0
28/01/2022
27.57
 12,211 27.28 27.69 27.16 0 0 0
27/01/2022
27.28
 9,400 27.28 27.77 27.28 0 0 0
26/01/2022
27.28
 17,303 26.92 27.36 27.16 0 0 0
25/01/2022
26.92
 9,960 26.52 26.96 26.76 0 0 0
24/01/2022
26.52
 36,905 27.36 27.36 26.52 1,000 0 0.1
21/01/2022
27.36
 63,100 27.97 27.97 27.04 0 0 0
20/01/2022
27.97
 24,959 27.53 28.09 26.76 0 0 0
19/01/2022
27.53
 16,300 27.32 27.53 26.56 0 0 0
18/01/2022
27.32
 30,000 27.73 27.85 27.16 1,000 0 0.1
17/01/2022
27.73
 42,873 28.17 28.37 27.36 0 0 0
14/01/2022
28.17
 59,942 28.17 28.69 28.17 0 0 0
13/01/2022
28.17
 37,270 28.89 29.34 28.17 0 0 0
12/01/2022
28.89
 24,934 29.70 29.70 28.49 0 0 0
11/01/2022
29.70
 35,910 29.70 29.98 29.38 0 0 0
10/01/2022
29.70
 95,581 28.17 30.99 28.17 10 0 0.0
07/01/2022
28.17
 42,361 27.61 28.37 27.65 0 0 0
06/01/2022
27.61
 34,700 27.97 28.17 27.45 0 0 0
05/01/2022
27.97
 22,612 28.17 28.17 27.77 0 0 0
04/01/2022
28.17
 14,136 27.49 28.49 27.49 0 0 0
31/12/2021
27.49
 16,187 27.69 28.01 27.36 0 0 0
30/12/2021
27.69
 26,329 27.65 28.77 27.65 0 0 0
29/12/2021
27.65
 11,101 27.93 28.01 27.61 0 0 0
28/12/2021
27.93
 21,508 28.17 28.17 27.77 0 0 0
27/12/2021
28.17
 11,200 28.17 28.53 27.97 0 0 0
24/12/2021
28.17
 16,903 27.65 28.77 27.65 0 0 0
23/12/2021
27.65
 30,201 28.05 28.29 27.61 0 0 0
22/12/2021
28.05
 19,736 28.57 28.77 27.85 0 0 0
21/12/2021
28.57
 41,911 27.77 28.61 27.77 0 0 0
20/12/2021
27.77
 41,980 26.80 28.53 26.80 0 200 -0.0
17/12/2021
26.80
 19,900 26.64 27.16 26.64 0 0 0
16/12/2021
26.64
 14,020 26.60 27.16 26.60 0 0 0
15/12/2021
26.60
 12,100 26.88 26.96 26.24 0 0 0
14/12/2021
26.88
 15,659 26.76 27.16 26.76 0 0 0
13/12/2021
26.76
 13,780 26.04 26.76 26.04 0 0 0
10/12/2021
26.04
 17,700 25.67 26.48 25.43 0 0 0
09/12/2021
25.67
 10,739 25.88 25.88 25.35 0 0 0
08/12/2021
25.88
 16,829 25.88 25.88 25.67 0 0 0
07/12/2021
25.88
 15,000 25.71 26.16 25.71 0 0 0
06/12/2021
25.71
 20,577 26.64 26.76 25.71 0 0 0
03/12/2021
26.64
 17,574 26.96 27.36 26.36 0 900 -0.1
02/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
02/12/2021
26.96
 31,903 27.45 27.45 26.76 0 1 -0.0
01/12/2021
27.45
 20,410 27.57 27.57 26.17 0 700 -0.0
30/11/2021
27.57
 23,386 27.57 27.92 27.37 0 0 0
29/11/2021
27.57
 13,914 27.65 27.65 27.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |