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)
23/09/2020
20.08
 2,210 20.00 20.12 20.08 0 10 -0.0
22/09/2020
20.00
 10,920 20.08 20.16 19.96 3,600 10 0.2
21/09/2020
20.08
 20,041 20.12 20.12 19.91 6,620 0 0.3
18/09/2020
20.12
 4,410 19.96 20.16 19.96 100 0 0.0
17/09/2020
19.96
 17,667 19.96 20.00 19.87 8,300 0 0.4
16/09/2020
19.96
 18,810 20.08 20.12 19.96 7,600 0 0.4
15/09/2020
20.08
 1,630 20.12 20.16 20.08 0 0 0
14/09/2020
20.12
 1,315 20.04 20.20 20.04 700 25 0.0
11/09/2020
20.04
 14,355 20.04 20.08 20.04 4,800 7,505 -0.1
10/09/2020
20.04
 15,810 20.04 20.36 19.96 800 3,900 -0.2
09/09/2020
20.04
 11,606 20.00 20.04 19.83 6,000 2,400 0.2
08/09/2020
20.00
 18,000 20.00 20.16 19.91 8,700 1,700 0.3
07/09/2020
20.00
 13,810 20.44 20.44 20.00 6,100 0 0.3
04/09/2020
20.44
 6,410 20.24 20.48 19.96 2,000 1,200 0.0
03/09/2020
20.24
 4,810 20.36 20.57 20.08 0 1,000 -0.0
01/09/2020
20.36
 27,187 20.00 20.36 20.00 0 2,100 -0.1
31/08/2020
20.00
 30,120 21.06 21.06 19.96 20 400 -0.0
28/08/2020
21.06
 2,401 21.26 21.26 20.97 0 1 -0.0
27/08/2020
21.26
 4,536 21.14 21.26 20.97 30 0 0.0
26/08/2020
21.14
 21,400 20.77 21.14 20.44 0 0 0
25/08/2020
20.77
 9,400 20.69 20.77 20.36 0 0 0
24/08/2020
20.69
 19,824 20.77 20.97 20.44 0 0 0
21/08/2020
20.77
 29,050 21.58 21.58 20.44 0 0 0
20/08/2020
21.58
 21,013 21.79 22.60 21.58 0 0 0
19/08/2020
21.79
 29,700 20.65 21.79 20.77 0 0 0
18/08/2020
20.65
 15,600 20.28 20.65 20.28 0 0 0
17/08/2020
20.28
 8,523 19.87 20.69 19.96 400 0 0.0
14/08/2020
19.87
 21,500 19.83 19.91 19.75 4,800 0 0.2
13/08/2020
19.83
 15,835 19.75 19.91 19.75 2,400 0 0.1
12/08/2020
19.75
 20,303 19.10 19.75 19.18 0 0 0
11/08/2020
19.10
 30,060 19.10 19.34 19.06 0 0 0
10/08/2020
19.10
 31,005 18.61 19.14 18.61 2,500 0 0.1
07/08/2020
18.61
 31,192 18.61 18.73 18.53 5,610 100 0.3
06/08/2020
18.61
 7,220 18.73 18.73 18.53 1,810 0 0.1
05/08/2020
18.73
 10,785 18.29 18.73 18.24 2,700 0 0.1
04/08/2020
18.29
 31,603 18.16 19.10 18.16 100 3,500 -0.2
03/08/2020
18.16
 31,700 17.02 18.33 17.10 0 0 0
31/07/2020
17.02
 10,310 16.90 17.02 16.90 2,800 0 0.1
30/07/2020
16.90
 7,600 16.98 17.06 16.86 3,800 5,500 -0.1
29/07/2020
16.98
 31,210 17.10 17.19 16.86 16,820 0 0.7
28/07/2020
17.10
 21,400 16.90 17.10 16.86 5,600 0 0.2
27/07/2020
16.90
 43,476 16.94 17.23 16.90 5,210 0 0.2
24/07/2020
16.94
 70,220 16.94 17.19 16.94 10,000 0 0.4
23/07/2020
16.94
 22,730 16.74 17.10 16.74 0 0 0
22/07/2020
16.74
 22,272 16.86 16.94 16.74 11,200 805 0.4
21/07/2020
16.86
 26,930 16.78 17.27 16.70 8,000 0 0.3
20/07/2020
16.78
 54,202 15.52 17.06 16.53 0 600 -0.0
17/07/2020
15.52
 400 15.52 15.52 15.52 0 0 0
16/07/2020
15.52
 300 15.48 15.64 15.52 0 0 0
15/07/2020
15.48
 5,100 15.39 15.48 15.48 0 0 0
14/07/2020
15.39
 1,600 15.31 15.48 15.39 0 0 0
13/07/2020
15.31
 1,000 15.48 15.48 15.31 300 0 0.0
10/07/2020
15.48
 2,400 15.48 15.48 15.31 1,900 0 0.1
09/07/2020
15.48
 5,900 15.48 15.56 15.48 4,000 0 0.2
08/07/2020
15.48
 4,000 15.48 15.48 15.48 0 0 0
07/07/2020
15.48
 315 15.27 15.52 15.48 0 0 0
06/07/2020
15.27
 12,600 15.35 15.35 15.19 10,600 11,600 -0.0
03/07/2020
15.35
 7,200 15.43 15.43 15.27 1,700 0 0.1
02/07/2020
15.43
 3,310 15.39 15.43 15.27 1,600 0 0.1
01/07/2020
15.39
 1,400 15.15 15.39 15.27 0 0 0
30/06/2020
15.15
 4,350 15.39 15.39 15.15 3,100 0 0.1
29/06/2020
15.39
 7,000 15.56 15.56 15.39 6,000 0 0.2
26/06/2020
15.56
 5,100 15.43 15.56 15.43 0 0 0
25/06/2020
15.43
 1,608 15.48 15.48 15.39 1,000 0 0.0
24/06/2020
15.48
 7,212 15.39 15.48 15.39 2,500 0 0.1
23/06/2020
15.39
 7,500 15.39 15.48 15.39 1,000 0 0.0
22/06/2020
15.39
 6,915 15.27 15.88 15.27 1,500 0 0.1
19/06/2020
15.27
 5,700 15.27 15.27 15.27 2,000 0 0.1
18/06/2020
15.27
 5,033 15.07 15.27 15.07 1,500 0 0.1
17/06/2020
15.07
 1,500 14.86 15.07 15.07 0 3,500 -0.0
16/06/2020
14.86
 5,727 14.99 14.99 13.68 0 3,500 -0.1
15/06/2020
14.99
 10,660 15.07 15.27 14.99 8,400 0 0.3
12/06/2020
15.07
 17,620 15.23 15.23 14.99 6,400 0 0.2
11/06/2020
15.23
 2,930 15.39 15.39 15.19 0 0 0
10/06/2020
15.39
 7,300 15.43 15.48 15.07 2,700 0 0.1
09/06/2020
15.43
 7,860 15.48 15.48 15.43 6,660 0 0.3
08/06/2020
15.48
 6,780 15.56 15.56 15.39 1,500 0 0.1
05/06/2020
15.56
 680 15.52 15.56 15.56 0 0 0
04/06/2020
15.52
 500 15.27 15.68 15.52 0 0 0
03/06/2020
15.27
 18,301 15.27 15.27 15.07 6,700 12,600 -0.2
02/06/2020
15.27
 12,400 15.76 15.76 15.27 7,000 6,800 0.0
01/06/2020
15.76
 3,007 15.72 15.76 15.52 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2020
15.72
 2,450 15.64 16.09 15.72 0 0 0
28/05/2020
15.64
 22,930 15.68 15.68 15.64 9,800 0 0.4
27/05/2020
15.68
 21,452 15.60 15.87 15.64 8,300 0 0.3
26/05/2020
15.60
 33,040 15.68 16.07 15.48 9,600 0 0.4
25/05/2020
15.68
 13,520 15.48 15.68 15.36 2,900 0 0.1
22/05/2020
15.48
 6,050 15.48 15.48 15.32 4,600 0 0.2
21/05/2020
15.48
 3,668 15.48 15.48 15.48 0 0 0
20/05/2020
15.48
 5,700 15.48 15.48 13.95 0 100 -0.0
19/05/2020
15.48
 8,140 15.21 15.48 15.29 0 0 0
18/05/2020
15.21
 2,540 15.13 15.21 15.05 0 100 -0.0
15/05/2020
15.13
 3,120 15.09 15.48 15.13 0 0 0
14/05/2020
15.09
 2,200 14.89 15.29 14.89 600 0 0.0
13/05/2020
14.89
 13,110 14.89 15.29 14.89 3,100 5,000 -0.1
12/05/2020
14.89
 5,400 14.89 15.05 14.89 2,300 1,700 0.0
11/05/2020
14.89
 8,600 14.89 14.97 14.70 3,100 3,000 0.0
08/05/2020
14.89
 9,770 15.25 15.29 14.89 3,000 2,900 0.0
07/05/2020
15.25
 6,980 15.40 15.40 15.25 3,000 5,800 -0.1
06/05/2020
15.40
 12,000 15.25 15.40 15.25 3,000 3,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |