CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

22
-0.20
(-0.90%)
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
(2026-05-13) 		-0.90 -3.90% 80,400 -200 0
21.90
23.10
22
2 tháng
(2026-04-13) 		-1.10 -4.72% 280,800 -1,200 0
21.90
23.40
22
3 tháng
(2026-03-16) 		-1.60 -6.72% 474,500 -11,700 -0.3
21.90
23.80
22
6 tháng
(2025-12-15) 		-0.41 -1.81% 1,148,100 -40,500 -1.0
21.57
24.70
22
12 tháng
(2025-06-17) 		-0.34 -1.53% 4,126,400 -6,700 -0.0
20.95
24.70
22
24 tháng
(2024-06-24) 		-4.47 -16.77% 11,725,699 125,720 5.0
18.94
29.33
22
36 tháng
(2023-06-28) 		-1.06 -4.54% 17,470,438 239,814 9.2
18.94
29.33
22
60 tháng
(2021-07-08) 		-0.52 -2.28% 27,249,799 303,082 12.9
12.80
32.89
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
28.49
 29,168 27.69 28.83 24.94 0 100 -0.0
24/03/2021
27.69
 21,600 27.76 27.76 27.34 5,000 0 0.4
23/03/2021
27.76
 20,000 27.44 27.79 27.44 1,100 0 0.1
22/03/2021
27.44
 35,810 27.96 27.96 27.34 5,500 17 0.4
19/03/2021
27.96
 6,520 27.65 27.96 27.37 1,000 0 0.1
18/03/2021
27.65
 15,300 28.31 28.49 27.65 4,000 0 0.3
17/03/2021
28.31
 39,669 27.34 28.38 27.27 0 0 0
16/03/2021
27.34
 46,200 26.23 27.34 25.92 0 0 0
15/03/2021
26.23
 39,320 25.29 26.23 25.22 900 200 0.1
12/03/2021
25.29
 22,700 25.19 25.36 25.05 200 0 0.0
11/03/2021
25.19
 37,410 24.84 25.53 24.77 0 100 -0.0
10/03/2021
24.84
 26,320 24.66 24.84 24.18 9,000 0 0.6
09/03/2021
24.66
 34,530 24.49 25.36 24.18 0 100 -0.0
08/03/2021
24.49
 20,820 23.62 24.49 23.76 0 0 0
05/03/2021
23.62
 22,710 23.66 23.66 22.96 0 100 -0.0
04/03/2021
23.66
 53,900 24.28 24.32 22.58 0 500 -0.0
03/03/2021
24.28
 14,863 24.32 24.66 23.80 200 0 0.0
02/03/2021
24.32
 46,400 24.66 25.53 23.90 0 0 0
01/03/2021
24.66
 99,913 22.44 24.66 22.75 800 0 0.1
26/02/2021
22.44
 36,500 22.23 23.03 22.13 0 0 0
25/02/2021
22.23
 106,579 20.50 22.23 20.95 0 0 0
24/02/2021
20.50
 19,100 20.29 20.53 20.15 0 0 0
23/02/2021
20.29
 18,300 20.04 20.29 20.04 2,000 13,800 -0.7
22/02/2021
20.04
 23,900 20.11 20.25 20.04 3,000 10,600 -0.4
19/02/2021
20.11
 76,100 19.94 20.67 19.84 2,900 52,300 -2.9
18/02/2021
19.94
 13,301 20.15 20.15 19.77 3,200 0 0.2
17/02/2021
20.15
 12,400 19.59 20.15 19.59 1,900 4,000 -0.1
09/02/2021
19.59
 38,626 19.66 19.66 19.14 10,000 34,926 -1.4
08/02/2021
19.66
 17,600 19.80 19.80 19.45 9,000 700 0.5
05/02/2021
19.80
 10,000 19.80 20.11 19.49 0 0 0
04/02/2021
19.80
 4,400 19.49 19.80 19.45 1,000 0 0.1
03/02/2021
19.49
 4,200 19.59 19.80 19.25 0 0 0
02/02/2021
19.59
 16,000 19.63 19.63 19.07 0 15,300 -0.8
01/02/2021
19.63
 6,800 19.80 19.80 18.97 2,000 0 0.1
29/01/2021
19.80
 4,600 18.93 19.80 18.76 2,000 600 0.1
28/01/2021
18.93
 50,900 20.18 20.18 18.17 29,000 6,300 1.3
27/01/2021
20.18
 35,433 20.84 20.84 20.18 16,900 1,700 0.9
26/01/2021
20.84
 24,600 20.84 20.84 20.36 12,600 0 0.7
25/01/2021
20.84
 19,500 20.43 21.02 20.29 3,000 0 0.2
22/01/2021
20.43
 19,700 20.11 20.81 20.11 2,000 0 0.1
21/01/2021
20.11
 75,119 20.67 20.74 20.11 11,000 0 0.6
20/01/2021
20.67
 22,600 20.46 20.77 20.22 8,100 0 0.5
19/01/2021
20.46
 67,900 20.88 21.02 20.32 30,500 0 1.8
18/01/2021
20.88
 39,727 21.09 21.19 20.84 6,100 0 0.4
15/01/2021
21.09
 28,836 21.12 21.19 20.81 2,600 0 0.2
14/01/2021
21.12
 25,000 20.81 21.12 20.57 3,900 0 0.2
13/01/2021
20.81
 57,000 21.19 21.82 20.63 14,000 0 0.8
12/01/2021
21.19
 87,300 19.28 21.19 19.35 0 0 0
11/01/2021
19.28
 17,600 19.25 19.38 19.25 0 0 0
08/01/2021
19.25
 44,600 19.35 19.38 19.11 14,200 0 0.8
07/01/2021
19.35
 25,400 19.35 19.38 19.28 300 0 0.0
06/01/2021
19.35
 19,700 19.38 19.38 19.25 2,300 0 0.1
05/01/2021
19.38
 24,440 19.21 19.38 19.14 4,300 0 0.2
04/01/2021
19.21
 34,300 19.42 19.45 19.21 5,800 0 0.3
31/12/2020
19.42
 4,800 19.42 19.42 19.28 1,200 0 0.1
30/12/2020
19.42
 7,400 19.25 19.49 19.25 2,700 0 0.2
29/12/2020
19.25
 13,823 19.38 19.38 19.25 7,000 400 0.4
28/12/2020
19.38
 18,924 19.73 19.73 19.35 2,600 0 0.1
25/12/2020
19.73
 9,316 19.73 19.77 19.25 900 0 0.0
24/12/2020
19.73
 35,200 19.56 19.73 19.21 15,100 0 0.8
23/12/2020
19.56
 19,040 19.38 20.81 19.45 0 0 0
22/12/2020
19.38
 87,911 19.11 19.38 18.69 14,200 0 0.8
21/12/2020
19.11
 46,089 19.66 19.70 19.11 7,000 0 0.4
18/12/2020
19.66
 4,300 19.63 19.73 19.45 0 0 0
17/12/2020
19.63
 20,460 19.73 19.77 19.45 8,000 0 0.4
16/12/2020
19.73
 5,116 19.80 19.97 19.73 0 0 0
15/12/2020
19.80
 24,627 19.63 19.97 19.63 0 0 0
14/12/2020
19.63
 26,465 19.80 19.80 19.56 12,000 0 0.7
11/12/2020
19.80
 18,900 19.77 19.80 19.70 2,300 0 0.1
10/12/2020
19.77
 10,432 19.73 19.87 19.70 2,000 0 0.1
09/12/2020
19.73
 13,010 19.80 19.80 19.70 3,200 0 0.2
08/12/2020
19.80
 26,400 19.97 20.15 19.77 10,200 0 0.6
07/12/2020
19.97
 18,720 19.87 20.32 19.97 0 0 0
04/12/2020
19.87
 9,510 19.94 20.04 19.87 800 0 0.0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
19.94
 30,114 19.49 19.94 19.49 15,000 0 0.9
02/12/2020
19.49
 16,370 19.62 19.62 19.49 2,000 0 0.1
01/12/2020
19.62
 46,700 19.11 20.82 18.84 4,000 0 0.2
30/11/2020
19.11
 11,300 19.11 19.11 18.87 2,000 0 0.1
27/11/2020
19.11
 12,711 19.01 19.11 18.77 0 0 0
26/11/2020
19.01
 7,374 18.87 19.28 18.87 0 0 0
25/11/2020
18.87
 29,106 19.25 19.42 18.87 0 0 0
24/11/2020
19.25
 16,530 19.80 19.80 19.25 0 0 0
23/11/2020
19.80
 17,080 19.80 20.14 19.66 0 0 0
20/11/2020
19.80
 78,625 18.16 19.80 18.16 2,000 0 0.1
19/11/2020
18.16
 8,800 18.26 18.36 18.16 1,200 0 0.1
18/11/2020
18.26
 6,700 18.26 18.29 18.09 500 0 0.0
17/11/2020
18.26
 16,140 18.26 18.26 18.05 8,800 0 0.5
16/11/2020
18.26
 25,690 18.09 18.26 18.05 17,100 0 0.9
13/11/2020
18.09
 18,700 18.09 18.12 18.02 900 0 0.0
12/11/2020
18.09
 47,957 18.53 18.53 18.02 17,900 0 1.0
11/11/2020
18.53
 13,220 18.53 18.60 18.43 800 0 0.0
10/11/2020
18.53
 9,100 18.40 18.74 18.40 0 0 0
09/11/2020
18.40
 12,400 18.26 18.40 18.19 1,300 0 0.1
06/11/2020
18.26
 17,141 18.26 18.26 18.16 4,800 0 0.3
05/11/2020
18.26
 11,116 18.23 18.26 18.12 3,806 0 0.2
04/11/2020
18.23
 6,410 18.16 18.23 18.02 0 0 0
03/11/2020
18.16
 17,000 18.26 18.57 18.09 2,000 0 0.1
02/11/2020
18.26
 6,624 18.50 18.50 18.09 0 0 0
30/10/2020
18.50
 3,510 18.43 18.50 18.40 0 0 0
29/10/2020
18.43
 9,429 18.36 18.43 18.09 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |