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)
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
26/11/2021
27.65
 13,632 27.65 27.80 26.61 1,600 0 0.1
25/11/2021
27.65
 25,049 27.49 27.65 27.25 0 300 -0.0
24/11/2021
27.49
 18,961 27.29 27.96 27.41 0 0 0
23/11/2021
27.29
 30,493 27.09 27.29 26.77 0 36 -0.0
22/11/2021
27.09
 40,161 27.61 27.61 26.81 0 0 0
19/11/2021
27.61
 67,983 28.36 28.56 27.05 0 0 0
18/11/2021
28.36
 62,666 28.44 28.44 28.00 200 0 0.0
17/11/2021
28.44
 30,728 28.56 28.60 28.36 0 0 0
16/11/2021
28.56
 65,374 28.84 28.84 28.36 0 0 0
15/11/2021
28.84
 50,841 28.52 29.36 28.56 0 0 0
12/11/2021
28.52
 29,185 28.44 28.72 28.36 0 0 0
11/11/2021
28.44
 56,330 28.60 28.72 27.65 0 0 0
10/11/2021
28.60
 36,976 28.44 28.76 28.28 0 0 0
09/11/2021
28.44
 28,179 28.52 28.52 28.24 0 0 0
08/11/2021
28.52
 31,340 28.40 29.16 28.20 0 0 0
05/11/2021
28.40
 37,700 28.56 28.76 28.00 0 0 0
04/11/2021
28.56
 32,830 27.61 28.60 27.01 0 0 0
03/11/2021
27.61
 84,370 29.36 29.92 27.57 100 200 -0.0
02/11/2021
29.36
 104,800 27.09 29.56 27.09 100 300 -0.0
01/11/2021
27.09
 86,445 27.53 27.96 26.97 100 1,500 -0.1
29/10/2021
27.53
 70,731 27.17 27.76 27.13 0 0 0
28/10/2021
27.17
 60,700 27.37 27.41 26.97 0 1,600 -0.1
27/10/2021
27.37
 100,200 27.01 27.53 26.93 100 200 -0.0
26/10/2021
27.01
 150,700 25.57 27.57 25.37 0 0 0
25/10/2021
25.57
 72,300 25.37 25.93 25.37 2,900 6,100 -0.2
22/10/2021
25.37
 81,300 24.77 25.37 24.73 0 0 0
21/10/2021
24.77
 29,800 24.77 24.97 24.57 0 0 0
20/10/2021
24.77
 43,400 24.33 25.13 24.33 7,000 0 0.4
19/10/2021
24.33
 31,700 24.49 24.49 24.09 0 2,400 -0.1
18/10/2021
24.49
 28,900 24.49 24.77 24.37 0 0 0
15/10/2021
24.49
 18,000 25.09 25.17 24.49 0 0 0
14/10/2021
25.09
 61,100 24.09 25.13 24.37 2,400 100 0.1
13/10/2021
24.09
 31,900 24.45 24.57 24.09 0 200 -0.0
12/10/2021
24.45
 21,000 24.41 24.69 24.29 0 300 -0.0
11/10/2021
24.41
 33,700 24.93 24.93 24.41 0 800 -0.0
08/10/2021
24.93
 30,200 25.09 25.17 24.57 0 100 -0.0
07/10/2021
25.09
 61,583 24.49 26.37 24.29 0 0 0
06/10/2021
24.49
 44,500 24.29 24.61 24.29 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |