CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

20.90
0.40
(1.95%)
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
(2026-06-29) 		-1.40 -6.39% 77,500 0 0
20.50
22.60
20.90
2 tháng
(2026-06-01) 		-2.20 -9.69% 163,600 -1,817 0
20.50
22.70
20.90
3 tháng
(2026-05-04) 		-2.80 -12.02% 301,900 -1,817 0
20.50
23.40
20.90
6 tháng
(2026-01-30) 		-2.98 -12.69% 963,100 -22,817 -0.5
20.50
24.70
20.90
12 tháng
(2025-08-04) 		-3.22 -13.56% 3,106,700 -147,817 -3.9
20.50
24.70
20.90
24 tháng
(2024-08-08) 		-5.19 -20.21% 10,997,902 102,043 4.1
18.94
29.33
20.90
36 tháng
(2023-08-14) 		-0.75 -3.55% 17,245,784 238,628 9.2
18.94
29.33
20.90
60 tháng
(2021-08-24) 		-1.66 -7.50% 26,962,868 312,980 13.6
12.80
32.89
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
18.36
 14,670 18.60 18.77 18.36 6,200 0 0.3
27/10/2020
18.60
 32,294 19.18 19.18 18.60 12,900 0 0.7
26/10/2020
19.18
 7,900 19.39 19.39 19.18 200 0 0.0
23/10/2020
19.39
 16,685 19.59 19.62 19.15 0 0 0
22/10/2020
19.59
 48,790 19.04 19.62 18.98 19,920 0 1.1
21/10/2020
19.04
 42,870 18.23 19.62 18.36 10 0 0.0
20/10/2020
18.23
 11,000 18.23 18.23 18.12 710 0 0.0
19/10/2020
18.23
 16,600 18.02 18.26 18.02 2,000 0 0.1
16/10/2020
18.02
 38,600 18.09 18.36 17.58 13,900 0 0.7
15/10/2020
18.09
 16,544 18.09 18.19 18.02 3,100 0 0.2
14/10/2020
18.09
 17,300 18.05 18.19 17.92 6,000 0 0.3
13/10/2020
18.05
 17,900 17.99 18.05 17.92 12,700 0 0.7
12/10/2020
17.99
 18,100 18.12 18.23 17.92 8,000 0 0.4
09/10/2020
18.12
 5,400 17.99 18.26 17.82 0 0 0
08/10/2020
17.99
 25,300 18.02 18.09 17.75 9,000 0 0.5
07/10/2020
18.02
 30,300 18.29 18.29 17.99 21,900 0 1.2
06/10/2020
18.29
 20,145 17.88 18.74 17.71 0 0 0
05/10/2020
17.88
 22,100 18.02 18.02 17.68 2,220 0 0.1
02/10/2020
18.02
 36,000 18.19 18.26 17.68 19,500 17,600 0.1
01/10/2020
18.19
 44,250 17.24 18.19 17.24 0 0 0
30/09/2020
17.24
 28,920 17.00 17.24 16.96 2,700 0 0.1
29/09/2020
17.00
 6,145 16.89 17.03 16.89 1,600 0 0.1
28/09/2020
16.89
 2,800 16.86 17.13 16.89 0 0 0
25/09/2020
16.86
 9,510 16.83 16.86 16.83 2,400 0 0.1
24/09/2020
16.83
 12,663 16.83 16.89 16.79 3,000 0 0.1
23/09/2020
16.83
 2,210 16.76 16.86 16.83 0 10 -0.0
22/09/2020
16.76
 10,920 16.83 16.89 16.72 3,600 10 0.2
21/09/2020
16.83
 20,041 16.86 16.86 16.69 6,620 0 0.3
18/09/2020
16.86
 4,410 16.72 16.89 16.72 100 0 0.0
17/09/2020
16.72
 17,667 16.72 16.76 16.66 8,300 0 0.4
16/09/2020
16.72
 18,810 16.83 16.86 16.72 7,600 0 0.4
15/09/2020
16.83
 1,630 16.86 16.89 16.83 0 0 0
14/09/2020
16.86
 1,315 16.79 16.93 16.79 700 25 0.0
11/09/2020
16.79
 14,355 16.79 16.83 16.79 4,800 7,505 -0.1
10/09/2020
16.79
 15,810 16.79 17.07 16.72 800 3,900 -0.2
09/09/2020
16.79
 11,606 16.76 16.79 16.62 6,000 2,400 0.2
08/09/2020
16.76
 18,000 16.76 16.89 16.69 8,700 1,700 0.3
07/09/2020
16.76
 13,810 17.13 17.13 16.76 6,100 0 0.3
04/09/2020
17.13
 6,410 16.96 17.17 16.72 2,000 1,200 0.0
03/09/2020
16.96
 4,810 17.07 17.24 16.83 0 1,000 -0.0
01/09/2020
17.07
 27,187 16.76 17.07 16.76 0 2,100 -0.1
31/08/2020
16.76
 30,120 17.65 17.65 16.72 20 400 -0.0
28/08/2020
17.65
 2,401 17.82 17.82 17.58 0 1 -0.0
27/08/2020
17.82
 4,536 17.71 17.82 17.58 30 0 0.0
26/08/2020
17.71
 21,400 17.41 17.71 17.13 0 0 0
25/08/2020
17.41
 9,400 17.34 17.41 17.07 0 0 0
24/08/2020
17.34
 19,824 17.41 17.58 17.13 0 0 0
21/08/2020
17.41
 29,050 18.09 18.09 17.13 0 0 0
20/08/2020
18.09
 21,013 18.26 18.94 18.09 0 0 0
19/08/2020
18.26
 29,700 17.30 18.26 17.41 0 0 0
18/08/2020
17.30
 15,600 17.00 17.30 17.00 0 0 0
17/08/2020
17.00
 8,523 16.66 17.34 16.72 400 0 0.0
14/08/2020
16.66
 21,500 16.62 16.69 16.55 4,800 0 0.2
13/08/2020
16.62
 15,835 16.55 16.69 16.55 2,400 0 0.1
12/08/2020
16.55
 20,303 16.01 16.55 16.08 0 0 0
11/08/2020
16.01
 30,060 16.01 16.21 15.97 0 0 0
10/08/2020
16.01
 31,005 15.60 16.04 15.60 2,500 0 0.1
07/08/2020
15.60
 31,192 15.60 15.70 15.53 5,610 100 0.3
06/08/2020
15.60
 7,220 15.70 15.70 15.53 1,810 0 0.1
05/08/2020
15.70
 10,785 15.32 15.70 15.29 2,700 0 0.1
04/08/2020
15.32
 31,603 15.22 16.01 15.22 100 3,500 -0.2
03/08/2020
15.22
 31,700 14.27 15.36 14.33 0 0 0
31/07/2020
14.27
 10,310 14.16 14.27 14.16 2,800 0 0.1
30/07/2020
14.16
 7,600 14.23 14.30 14.13 3,800 5,500 -0.1
29/07/2020
14.23
 31,210 14.33 14.40 14.13 16,820 0 0.7
28/07/2020
14.33
 21,400 14.16 14.33 14.13 5,600 0 0.2
27/07/2020
14.16
 43,476 14.20 14.44 14.16 5,210 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |