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)
18/02/2021
23.79
 13,301 24.04 24.04 23.59 3,200 0 0.2
17/02/2021
24.04
 12,400 23.38 24.04 23.38 1,900 4,000 -0.1
09/02/2021
23.38
 38,626 23.46 23.46 22.84 10,000 34,926 -1.4
08/02/2021
23.46
 17,600 23.63 23.63 23.21 9,000 700 0.5
05/02/2021
23.63
 10,000 23.63 24.00 23.25 0 0 0
04/02/2021
23.63
 4,400 23.25 23.63 23.21 1,000 0 0.1
03/02/2021
23.25
 4,200 23.38 23.63 22.96 0 0 0
02/02/2021
23.38
 16,000 23.42 23.42 22.76 0 15,300 -0.8
01/02/2021
23.42
 6,800 23.63 23.63 22.63 2,000 0 0.1
29/01/2021
23.63
 4,600 22.59 23.63 22.38 2,000 600 0.1
28/01/2021
22.59
 50,900 24.08 24.08 21.68 29,000 6,300 1.3
27/01/2021
24.08
 35,433 24.87 24.87 24.08 16,900 1,700 0.9
26/01/2021
24.87
 24,600 24.87 24.87 24.29 12,600 0 0.7
25/01/2021
24.87
 19,500 24.37 25.08 24.21 3,000 0 0.2
22/01/2021
24.37
 19,700 24.00 24.83 24.00 2,000 0 0.1
21/01/2021
24.00
 75,119 24.66 24.75 24.00 11,000 0 0.6
20/01/2021
24.66
 22,600 24.41 24.79 24.12 8,100 0 0.5
19/01/2021
24.41
 67,900 24.91 25.08 24.25 30,500 0 1.8
18/01/2021
24.91
 39,727 25.16 25.29 24.87 6,100 0 0.4
15/01/2021
25.16
 28,836 25.20 25.29 24.83 2,600 0 0.2
14/01/2021
25.20
 25,000 24.83 25.20 24.54 3,900 0 0.2
13/01/2021
24.83
 57,000 25.29 26.03 24.62 14,000 0 0.8
12/01/2021
25.29
 87,300 23.01 25.29 23.09 0 0 0
11/01/2021
23.01
 17,600 22.96 23.13 22.96 0 0 0
08/01/2021
22.96
 44,600 23.09 23.13 22.80 14,200 0 0.8
07/01/2021
23.09
 25,400 23.09 23.13 23.01 300 0 0.0
06/01/2021
23.09
 19,700 23.13 23.13 22.96 2,300 0 0.1
05/01/2021
23.13
 24,440 22.92 23.13 22.84 4,300 0 0.2
04/01/2021
22.92
 34,300 23.17 23.21 22.92 5,800 0 0.3
31/12/2020
23.17
 4,800 23.17 23.17 23.01 1,200 0 0.1
30/12/2020
23.17
 7,400 22.96 23.25 22.96 2,700 0 0.2
29/12/2020
22.96
 13,823 23.13 23.13 22.96 7,000 400 0.4
28/12/2020
23.13
 18,924 23.54 23.54 23.09 2,600 0 0.1
25/12/2020
23.54
 9,316 23.54 23.59 22.96 900 0 0.0
24/12/2020
23.54
 35,200 23.34 23.54 22.92 15,100 0 0.8
23/12/2020
23.34
 19,040 23.13 24.83 23.21 0 0 0
22/12/2020
23.13
 87,911 22.80 23.13 22.30 14,200 0 0.8
21/12/2020
22.80
 46,089 23.46 23.50 22.80 7,000 0 0.4
18/12/2020
23.46
 4,300 23.42 23.54 23.21 0 0 0
17/12/2020
23.42
 20,460 23.54 23.59 23.21 8,000 0 0.4
16/12/2020
23.54
 5,116 23.63 23.83 23.54 0 0 0
15/12/2020
23.63
 24,627 23.42 23.83 23.42 0 0 0
14/12/2020
23.42
 26,465 23.63 23.63 23.34 12,000 0 0.7
11/12/2020
23.63
 18,900 23.59 23.63 23.50 2,300 0 0.1
10/12/2020
23.59
 10,432 23.54 23.71 23.50 2,000 0 0.1
09/12/2020
23.54
 13,010 23.63 23.63 23.50 3,200 0 0.2
08/12/2020
23.63
 26,400 23.83 24.04 23.59 10,200 0 0.6
07/12/2020
23.83
 18,720 23.71 24.25 23.83 0 0 0
04/12/2020
23.71
 9,510 23.79 23.92 23.71 800 0 0.0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
23.79
 30,114 23.25 23.79 23.25 15,000 0 0.9
02/12/2020
23.25
 16,370 23.42 23.42 23.25 2,000 0 0.1
01/12/2020
23.42
 46,700 22.81 24.84 22.48 4,000 0 0.2
30/11/2020
22.81
 11,300 22.81 22.81 22.52 2,000 0 0.1
27/11/2020
22.81
 12,711 22.68 22.81 22.40 0 0 0
26/11/2020
22.68
 7,374 22.52 23.01 22.52 0 0 0
25/11/2020
22.52
 29,106 22.97 23.17 22.52 0 0 0
24/11/2020
22.97
 16,530 23.62 23.62 22.97 0 0 0
23/11/2020
23.62
 17,080 23.62 24.03 23.46 0 0 0
20/11/2020
23.62
 78,625 21.67 23.62 21.67 2,000 0 0.1
19/11/2020
21.67
 8,800 21.79 21.91 21.67 1,200 0 0.1
18/11/2020
21.79
 6,700 21.79 21.83 21.58 500 0 0.0
17/11/2020
21.79
 16,140 21.79 21.79 21.54 8,800 0 0.5
16/11/2020
21.79
 25,690 21.58 21.79 21.54 17,100 0 0.9
13/11/2020
21.58
 18,700 21.58 21.63 21.50 900 0 0.0
12/11/2020
21.58
 47,957 22.11 22.11 21.50 17,900 0 1.0
11/11/2020
22.11
 13,220 22.11 22.20 21.99 800 0 0.0
10/11/2020
22.11
 9,100 21.95 22.36 21.95 0 0 0
09/11/2020
21.95
 12,400 21.79 21.95 21.71 1,300 0 0.1
06/11/2020
21.79
 17,141 21.79 21.79 21.67 4,800 0 0.3
05/11/2020
21.79
 11,116 21.75 21.79 21.63 3,806 0 0.2
04/11/2020
21.75
 6,410 21.67 21.75 21.50 0 0 0
03/11/2020
21.67
 17,000 21.79 22.15 21.58 2,000 0 0.1
02/11/2020
21.79
 6,624 22.07 22.07 21.58 0 0 0
30/10/2020
22.07
 3,510 21.99 22.07 21.95 0 0 0
29/10/2020
21.99
 9,429 21.91 21.99 21.58 800 0 0.0
28/10/2020
21.91
 14,670 22.20 22.40 21.91 6,200 0 0.3
27/10/2020
22.20
 32,294 22.89 22.89 22.20 12,900 0 0.7
26/10/2020
22.89
 7,900 23.13 23.13 22.89 200 0 0.0
23/10/2020
23.13
 16,685 23.38 23.42 22.85 0 0 0
22/10/2020
23.38
 48,790 22.72 23.42 22.64 19,920 0 1.1
21/10/2020
22.72
 42,870 21.75 23.42 21.91 10 0 0.0
20/10/2020
21.75
 11,000 21.75 21.75 21.63 710 0 0.0
19/10/2020
21.75
 16,600 21.50 21.79 21.50 2,000 0 0.1
16/10/2020
21.50
 38,600 21.58 21.91 20.97 13,900 0 0.7
15/10/2020
21.58
 16,544 21.58 21.71 21.50 3,100 0 0.2
14/10/2020
21.58
 17,300 21.54 21.71 21.38 6,000 0 0.3
13/10/2020
21.54
 17,900 21.46 21.54 21.38 12,700 0 0.7
12/10/2020
21.46
 18,100 21.63 21.75 21.38 8,000 0 0.4
09/10/2020
21.63
 5,400 21.46 21.79 21.26 0 0 0
08/10/2020
21.46
 25,300 21.50 21.58 21.18 9,000 0 0.5
07/10/2020
21.50
 30,300 21.83 21.83 21.46 21,900 0 1.2
06/10/2020
21.83
 20,145 21.34 22.36 21.14 0 0 0
05/10/2020
21.34
 22,100 21.50 21.50 21.10 2,220 0 0.1
02/10/2020
21.50
 36,000 21.71 21.79 21.10 19,500 17,600 0.1
01/10/2020
21.71
 44,250 20.57 21.71 20.57 0 0 0
30/09/2020
20.57
 28,920 20.28 20.57 20.24 2,700 0 0.1
29/09/2020
20.28
 6,145 20.16 20.32 20.16 1,600 0 0.1
28/09/2020
20.16
 2,800 20.12 20.44 20.16 0 0 0
25/09/2020
20.12
 9,510 20.08 20.12 20.08 2,400 0 0.1
24/09/2020
20.08
 12,663 20.08 20.16 20.04 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |