CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.40
-0.10
(-0.43%)
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
(2026-02-23) 		-3.20 -11.85% 243,600 -8,000 -0.2
23.50
28.40
23.50
2 tháng
(2026-01-16) 		-3.10 -11.52% 423,500 -19,900 -0.5
23.50
28.40
23.50
3 tháng
(2025-12-17) 		-2.60 -9.85% 648,700 -29,500 -0.8
23.50
28.40
23.50
6 tháng
(2025-09-18) 		-1.93 -7.51% 1,637,600 -89,400 -2.4
23.50
28.40
23.50
12 tháng
(2025-03-24) 		-7.72 -24.48% 5,340,300 -8,100 -0.1
21.78
33.73
23.50
24 tháng
(2024-03-27) 		-7.04 -22.82% 13,721,354 362,981 13.7
21.78
33.73
23.50
36 tháng
(2023-04-03) 		3.83 19.15% 17,635,713 244,114 9.2
18.96
33.73
23.50
60 tháng
(2021-04-12) 		-7.60 -24.20% 28,392,058 508,143 26.5
14.72
37.82
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
20.80
 47,957 21.31 21.31 20.72 17,900 0 1.0
11/11/2020
21.31
 13,220 21.31 21.39 21.19 800 0 0.0
10/11/2020
21.31
 9,100 21.16 21.55 21.16 0 0 0
09/11/2020
21.16
 12,400 21.00 21.16 20.92 1,300 0 0.1
06/11/2020
21.00
 17,141 21.00 21.00 20.88 4,800 0 0.3
05/11/2020
21.00
 11,116 20.96 21.00 20.84 3,806 0 0.2
04/11/2020
20.96
 6,410 20.88 20.96 20.72 0 0 0
03/11/2020
20.88
 17,000 21.00 21.35 20.80 2,000 0 0.1
02/11/2020
21.00
 6,624 21.27 21.27 20.80 0 0 0
30/10/2020
21.27
 3,510 21.19 21.27 21.16 0 0 0
29/10/2020
21.19
 9,429 21.12 21.19 20.80 800 0 0.0
28/10/2020
21.12
 14,670 21.39 21.59 21.12 6,200 0 0.3
27/10/2020
21.39
 32,294 22.06 22.06 21.39 12,900 0 0.7
26/10/2020
22.06
 7,900 22.29 22.29 22.06 200 0 0.0
23/10/2020
22.29
 16,685 22.53 22.57 22.02 0 0 0
22/10/2020
22.53
 48,790 21.90 22.57 21.82 19,920 0 1.1
21/10/2020
21.90
 42,870 20.96 22.57 21.12 10 0 0.0
20/10/2020
20.96
 11,000 20.96 20.96 20.84 710 0 0.0
19/10/2020
20.96
 16,600 20.72 21.00 20.72 2,000 0 0.1
16/10/2020
20.72
 38,600 20.80 21.12 20.21 13,900 0 0.7
15/10/2020
20.80
 16,544 20.80 20.92 20.72 3,100 0 0.2
14/10/2020
20.80
 17,300 20.76 20.92 20.61 6,000 0 0.3
13/10/2020
20.76
 17,900 20.68 20.76 20.61 12,700 0 0.7
12/10/2020
20.68
 18,100 20.84 20.96 20.61 8,000 0 0.4
09/10/2020
20.84
 5,400 20.68 21.00 20.49 0 0 0
08/10/2020
20.68
 25,300 20.72 20.80 20.41 9,000 0 0.5
07/10/2020
20.72
 30,300 21.04 21.04 20.68 21,900 0 1.2
06/10/2020
21.04
 20,145 20.57 21.55 20.37 0 0 0
05/10/2020
20.57
 22,100 20.72 20.72 20.33 2,220 0 0.1
02/10/2020
20.72
 36,000 20.92 21.00 20.33 19,500 17,600 0.1
01/10/2020
20.92
 44,250 19.82 20.92 19.82 0 0 0
30/09/2020
19.82
 28,920 19.55 19.82 19.51 2,700 0 0.1
29/09/2020
19.55
 6,145 19.43 19.59 19.43 1,600 0 0.1
28/09/2020
19.43
 2,800 19.39 19.70 19.43 0 0 0
25/09/2020
19.39
 9,510 19.35 19.39 19.35 2,400 0 0.1
24/09/2020
19.35
 12,663 19.35 19.43 19.31 3,000 0 0.1
23/09/2020
19.35
 2,210 19.27 19.39 19.35 0 10 -0.0
22/09/2020
19.27
 10,920 19.35 19.43 19.23 3,600 10 0.2
21/09/2020
19.35
 20,041 19.39 19.39 19.19 6,620 0 0.3
18/09/2020
19.39
 4,410 19.23 19.43 19.23 100 0 0.0
17/09/2020
19.23
 17,667 19.23 19.27 19.15 8,300 0 0.4
16/09/2020
19.23
 18,810 19.35 19.39 19.23 7,600 0 0.4
15/09/2020
19.35
 1,630 19.39 19.43 19.35 0 0 0
14/09/2020
19.39
 1,315 19.31 19.47 19.31 700 25 0.0
11/09/2020
19.31
 14,355 19.31 19.35 19.31 4,800 7,505 -0.1
10/09/2020
19.31
 15,810 19.31 19.62 19.23 800 3,900 -0.2
09/09/2020
19.31
 11,606 19.27 19.31 19.11 6,000 2,400 0.2
08/09/2020
19.27
 18,000 19.27 19.43 19.19 8,700 1,700 0.3
07/09/2020
19.27
 13,810 19.70 19.70 19.27 6,100 0 0.3
04/09/2020
19.70
 6,410 19.51 19.74 19.23 2,000 1,200 0.0
03/09/2020
19.51
 4,810 19.62 19.82 19.35 0 1,000 -0.0
01/09/2020
19.62
 27,187 19.27 19.62 19.27 0 2,100 -0.1
31/08/2020
19.27
 30,120 20.29 20.29 19.23 20 400 -0.0
28/08/2020
20.29
 2,401 20.49 20.49 20.21 0 1 -0.0
27/08/2020
20.49
 4,536 20.37 20.49 20.21 30 0 0.0
26/08/2020
20.37
 21,400 20.02 20.37 19.70 0 0 0
25/08/2020
20.02
 9,400 19.94 20.02 19.62 0 0 0
24/08/2020
19.94
 19,824 20.02 20.21 19.70 0 0 0
21/08/2020
20.02
 29,050 20.80 20.80 19.70 0 0 0
20/08/2020
20.80
 21,013 21.00 21.78 20.80 0 0 0
19/08/2020
21.00
 29,700 19.90 21.00 20.02 0 0 0
18/08/2020
19.90
 15,600 19.55 19.90 19.55 0 0 0
17/08/2020
19.55
 8,523 19.15 19.94 19.23 400 0 0.0
14/08/2020
19.15
 21,500 19.11 19.19 19.04 4,800 0 0.2
13/08/2020
19.11
 15,835 19.04 19.19 19.04 2,400 0 0.1
12/08/2020
19.04
 20,303 18.41 19.04 18.49 0 0 0
11/08/2020
18.41
 30,060 18.41 18.64 18.37 0 0 0
10/08/2020
18.41
 31,005 17.94 18.45 17.94 2,500 0 0.1
07/08/2020
17.94
 31,192 17.94 18.05 17.86 5,610 100 0.3
06/08/2020
17.94
 7,220 18.05 18.05 17.86 1,810 0 0.1
05/08/2020
18.05
 10,785 17.62 18.05 17.58 2,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |