CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.60
-0.10
(-0.37%)
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
(2025-12-29) 		0 0% 189,500 -20,100 -0.5
26.20
26.90
26.60
2 tháng
(2025-12-01) 		-0.29 -1.06% 514,200 -33,500 -0.9
26
27.18
26.60
3 tháng
(2025-10-30) 		0.87 3.37% 863,700 -48,800 -1.3
25.06
27.18
26.60
6 tháng
(2025-08-01) 		-0.57 -2.11% 2,201,700 -124,700 -3.4
24.09
27.95
26.60
12 tháng
(2025-02-03) 		-3.22 -10.76% 6,192,205 10,473 0.4
21.78
33.73
26.60
24 tháng
(2024-02-15) 		-1.09 -3.92% 14,474,682 325,846 12.0
21.78
33.73
26.60
36 tháng
(2023-02-13) 		9.04 51.18% 17,608,834 255,627 9.5
17.60
33.73
26.60
60 tháng
(2021-02-23) 		3.37 14.44% 29,282,817 592,111 33.0
14.72
37.82
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
32.56
 83,000 33.16 33.16 31.96 14,500 0 1.2
08/04/2021
33.16
 43,300 34.48 34.48 33.16 12,100 0 1.0
07/04/2021
34.48
 22,600 35.16 35.16 33.96 4,500 0 0.4
06/04/2021
35.16
 26,857 36.67 36.71 34.00 300 0 0.0
05/04/2021
36.67
 57,610 35.08 37.55 33.16 9,900 0 0.8
02/04/2021
35.08
 127,773 31.92 35.08 31.16 10,000 115 0.8
01/04/2021
31.92
 13,917 31.76 31.96 31.56 0 0 0
31/03/2021
31.76
 6,600 31.56 31.76 31.20 1,500 0 0.1
30/03/2021
31.56
 9,150 31.56 31.56 31.16 1,500 0 0.1
29/03/2021
31.56
 14,920 31.16 32.76 31.20 1,500 0 0.1
26/03/2021
31.16
 32,600 32.76 33.16 31.16 4,000 0 0.3
25/03/2021
32.76
 29,168 31.84 33.16 28.68 0 100 -0.0
24/03/2021
31.84
 21,600 31.92 31.92 31.44 5,000 0 0.4
23/03/2021
31.92
 20,000 31.56 31.96 31.56 1,100 0 0.1
22/03/2021
31.56
 35,810 32.16 32.16 31.44 5,500 17 0.4
19/03/2021
32.16
 6,520 31.80 32.16 31.48 1,000 0 0.1
18/03/2021
31.80
 15,300 32.56 32.76 31.80 4,000 0 0.3
17/03/2021
32.56
 39,669 31.44 32.64 31.36 0 0 0
16/03/2021
31.44
 46,200 30.16 31.44 29.80 0 0 0
15/03/2021
30.16
 39,320 29.08 30.16 29.00 900 200 0.1
12/03/2021
29.08
 22,700 28.96 29.16 28.80 200 0 0.0
11/03/2021
28.96
 37,410 28.56 29.36 28.48 0 100 -0.0
10/03/2021
28.56
 26,320 28.36 28.56 27.80 9,000 0 0.6
09/03/2021
28.36
 34,530 28.16 29.16 27.80 0 100 -0.0
08/03/2021
28.16
 20,820 27.17 28.16 27.33 0 0 0
05/03/2021
27.17
 22,710 27.21 27.21 26.41 0 100 -0.0
04/03/2021
27.21
 53,900 27.92 27.96 25.97 0 500 -0.0
03/03/2021
27.92
 14,863 27.96 28.36 27.37 200 0 0.0
02/03/2021
27.96
 46,400 28.36 29.36 27.49 0 0 0
01/03/2021
28.36
 99,913 25.81 28.36 26.17 800 0 0.1
26/02/2021
25.81
 36,500 25.57 26.49 25.45 0 0 0
25/02/2021
25.57
 106,579 23.57 25.57 24.09 0 0 0
24/02/2021
23.57
 19,100 23.33 23.61 23.17 0 0 0
23/02/2021
23.33
 18,300 23.05 23.33 23.05 2,000 13,800 -0.7
22/02/2021
23.05
 23,900 23.13 23.29 23.05 3,000 10,600 -0.4
19/02/2021
23.13
 76,100 22.93 23.77 22.81 2,900 52,300 -2.9
18/02/2021
22.93
 13,301 23.17 23.17 22.73 3,200 0 0.2
17/02/2021
23.17
 12,400 22.53 23.17 22.53 1,900 4,000 -0.1
09/02/2021
22.53
 38,626 22.61 22.61 22.01 10,000 34,926 -1.4
08/02/2021
22.61
 17,600 22.77 22.77 22.37 9,000 700 0.5
05/02/2021
22.77
 10,000 22.77 23.13 22.41 0 0 0
04/02/2021
22.77
 4,400 22.41 22.77 22.37 1,000 0 0.1
03/02/2021
22.41
 4,200 22.53 22.77 22.13 0 0 0
02/02/2021
22.53
 16,000 22.57 22.57 21.93 0 15,300 -0.8
01/02/2021
22.57
 6,800 22.77 22.77 21.81 2,000 0 0.1
29/01/2021
22.77
 4,600 21.77 22.77 21.57 2,000 600 0.1
28/01/2021
21.77
 50,900 23.21 23.21 20.89 29,000 6,300 1.3
27/01/2021
23.21
 35,433 23.97 23.97 23.21 16,900 1,700 0.9
26/01/2021
23.97
 24,600 23.97 23.97 23.41 12,600 0 0.7
25/01/2021
23.97
 19,500 23.49 24.17 23.33 3,000 0 0.2
22/01/2021
23.49
 19,700 23.13 23.93 23.13 2,000 0 0.1
21/01/2021
23.13
 75,119 23.77 23.85 23.13 11,000 0 0.6
20/01/2021
23.77
 22,600 23.53 23.89 23.25 8,100 0 0.5
19/01/2021
23.53
 67,900 24.01 24.17 23.37 30,500 0 1.8
18/01/2021
24.01
 39,727 24.25 24.37 23.97 6,100 0 0.4
15/01/2021
24.25
 28,836 24.29 24.37 23.93 2,600 0 0.2
14/01/2021
24.29
 25,000 23.93 24.29 23.65 3,900 0 0.2
13/01/2021
23.93
 57,000 24.37 25.09 23.73 14,000 0 0.8
12/01/2021
24.37
 87,300 22.17 24.37 22.25 0 0 0
11/01/2021
22.17
 17,600 22.13 22.29 22.13 0 0 0
08/01/2021
22.13
 44,600 22.25 22.29 21.97 14,200 0 0.8
07/01/2021
22.25
 25,400 22.25 22.29 22.17 300 0 0.0
06/01/2021
22.25
 19,700 22.29 22.29 22.13 2,300 0 0.1
05/01/2021
22.29
 24,440 22.09 22.29 22.01 4,300 0 0.2
04/01/2021
22.09
 34,300 22.33 22.37 22.09 5,800 0 0.3
31/12/2020
22.33
 4,800 22.33 22.33 22.17 1,200 0 0.1
30/12/2020
22.33
 7,400 22.13 22.41 22.13 2,700 0 0.2
29/12/2020
22.13
 13,823 22.29 22.29 22.13 7,000 400 0.4
28/12/2020
22.29
 18,924 22.69 22.69 22.25 2,600 0 0.1
25/12/2020
22.69
 9,316 22.69 22.73 22.13 900 0 0.0
24/12/2020
22.69
 35,200 22.49 22.69 22.09 15,100 0 0.8
23/12/2020
22.49
 19,040 22.29 23.93 22.37 0 0 0
22/12/2020
22.29
 87,911 21.97 22.29 21.49 14,200 0 0.8
21/12/2020
21.97
 46,089 22.61 22.65 21.97 7,000 0 0.4
18/12/2020
22.61
 4,300 22.57 22.69 22.37 0 0 0
17/12/2020
22.57
 20,460 22.69 22.73 22.37 8,000 0 0.4
16/12/2020
22.69
 5,116 22.77 22.97 22.69 0 0 0
15/12/2020
22.77
 24,627 22.57 22.97 22.57 0 0 0
14/12/2020
22.57
 26,465 22.77 22.77 22.49 12,000 0 0.7
11/12/2020
22.77
 18,900 22.73 22.77 22.65 2,300 0 0.1
10/12/2020
22.73
 10,432 22.69 22.85 22.65 2,000 0 0.1
09/12/2020
22.69
 13,010 22.77 22.77 22.65 3,200 0 0.2
08/12/2020
22.77
 26,400 22.97 23.17 22.73 10,200 0 0.6
07/12/2020
22.97
 18,720 22.85 23.37 22.97 0 0 0
04/12/2020
22.85
 9,510 22.93 23.05 22.85 800 0 0.0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
22.93
 30,114 22.41 22.93 22.41 15,000 0 0.9
02/12/2020
22.41
 16,370 22.57 22.57 22.41 2,000 0 0.1
01/12/2020
22.57
 46,700 21.98 23.94 21.67 4,000 0 0.2
30/11/2020
21.98
 11,300 21.98 21.98 21.71 2,000 0 0.1
27/11/2020
21.98
 12,711 21.86 21.98 21.59 0 0 0
26/11/2020
21.86
 7,374 21.71 22.18 21.71 0 0 0
25/11/2020
21.71
 29,106 22.14 22.33 21.71 0 0 0
24/11/2020
22.14
 16,530 22.76 22.76 22.14 0 0 0
23/11/2020
22.76
 17,080 22.76 23.16 22.61 0 0 0
20/11/2020
22.76
 78,625 20.88 22.76 20.88 2,000 0 0.1
19/11/2020
20.88
 8,800 21.00 21.12 20.88 1,200 0 0.1
18/11/2020
21.00
 6,700 21.00 21.04 20.80 500 0 0.0
17/11/2020
21.00
 16,140 21.00 21.00 20.76 8,800 0 0.5
16/11/2020
21.00
 25,690 20.80 21.00 20.76 17,100 0 0.9
13/11/2020
20.80
 18,700 20.80 20.84 20.72 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |