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)
24/06/2020
14.91
 7,212 14.84 14.91 14.84 2,500 0 0.1
23/06/2020
14.84
 7,500 14.84 14.91 14.84 1,000 0 0.0
22/06/2020
14.84
 6,915 14.72 15.31 14.72 1,500 0 0.1
19/06/2020
14.72
 5,700 14.72 14.72 14.72 2,000 0 0.1
18/06/2020
14.72
 5,033 14.52 14.72 14.52 1,500 0 0.1
17/06/2020
14.52
 1,500 14.33 14.52 14.52 0 3,500 -0.0
16/06/2020
14.33
 5,727 14.44 14.44 13.19 0 3,500 -0.1
15/06/2020
14.44
 10,660 14.52 14.72 14.44 8,400 0 0.3
12/06/2020
14.52
 17,620 14.68 14.68 14.44 6,400 0 0.2
11/06/2020
14.68
 2,930 14.84 14.84 14.64 0 0 0
10/06/2020
14.84
 7,300 14.88 14.91 14.52 2,700 0 0.1
09/06/2020
14.88
 7,860 14.91 14.91 14.88 6,660 0 0.3
08/06/2020
14.91
 6,780 14.99 14.99 14.84 1,500 0 0.1
05/06/2020
14.99
 680 14.95 14.99 14.99 0 0 0
04/06/2020
14.95
 500 14.72 15.11 14.95 0 0 0
03/06/2020
14.72
 18,301 14.72 14.72 14.52 6,700 12,600 -0.2
02/06/2020
14.72
 12,400 15.19 15.19 14.72 7,000 6,800 0.0
01/06/2020
15.19
 3,007 15.15 15.19 14.95 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2020
15.15
 2,450 15.07 15.50 15.15 0 0 0
28/05/2020
15.07
 22,930 15.11 15.11 15.07 9,800 0 0.4
27/05/2020
15.11
 21,452 15.03 15.30 15.07 8,300 0 0.3
26/05/2020
15.03
 33,040 15.11 15.49 14.92 9,600 0 0.4
25/05/2020
15.11
 13,520 14.92 15.11 14.81 2,900 0 0.1
22/05/2020
14.92
 6,050 14.92 14.92 14.77 4,600 0 0.2
21/05/2020
14.92
 3,668 14.92 14.92 14.92 0 0 0
20/05/2020
14.92
 5,700 14.92 14.92 13.45 0 100 -0.0
19/05/2020
14.92
 8,140 14.66 14.92 14.73 0 0 0
18/05/2020
14.66
 2,540 14.58 14.66 14.51 0 100 -0.0
15/05/2020
14.58
 3,120 14.54 14.92 14.58 0 0 0
14/05/2020
14.54
 2,200 14.35 14.73 14.35 600 0 0.0
13/05/2020
14.35
 13,110 14.35 14.73 14.35 3,100 5,000 -0.1
12/05/2020
14.35
 5,400 14.35 14.51 14.35 2,300 1,700 0.0
11/05/2020
14.35
 8,600 14.35 14.43 14.17 3,100 3,000 0.0
08/05/2020
14.35
 9,770 14.69 14.73 14.35 3,000 2,900 0.0
07/05/2020
14.69
 6,980 14.85 14.85 14.69 3,000 5,800 -0.1
06/05/2020
14.85
 12,000 14.69 14.85 14.69 3,000 3,200 -0.0
05/05/2020
14.69
 2,300 14.73 14.73 14.69 0 400 -0.0
04/05/2020
14.73
 13,510 14.77 14.77 14.66 1,000 2,300 -0.1
29/04/2020
14.77
 9,100 14.58 14.77 14.54 1,500 100 0.1
28/04/2020
14.58
 7,901 14.47 14.62 14.47 100 0 0.0
27/04/2020
14.47
 9,480 14.13 14.47 14.09 0 80 -0.0
24/04/2020
14.13
 7,100 13.98 14.13 13.86 0 0 0
23/04/2020
13.98
 20,800 13.37 14.17 13.79 100 0 0.0
22/04/2020
13.37
 4,800 13.03 13.41 12.88 3,800 0 0.1
21/04/2020
13.03
 5,428 13.15 13.41 13.03 1,928 0 0.1
20/04/2020
13.15
 3,200 13.52 13.52 13.15 1,300 0 0.0
17/04/2020
13.52
 300 13.37 13.52 13.52 0 0 0
16/04/2020
13.37
 610 13.41 13.41 13.22 0 0 0
15/04/2020
13.41
 1,200 12.84 13.41 12.84 0 0 0
14/04/2020
12.84
 100 12.84 12.84 12.84 0 0 0
13/04/2020
12.84
 1,100 12.05 12.84 12.47 0 10 -0.0
10/04/2020
12.05
 10,000 12.09 12.09 12.05 5,000 0 0.2
09/04/2020
12.09
 7,200 12.13 12.47 12.09 1,000 0 0.0
08/04/2020
12.13
 3,200 12.16 12.20 12.09 2,400 0 0.1
07/04/2020
12.16
 1,900 12.01 12.16 12.09 100 0 0.0
06/04/2020
12.01
 2,500 12.39 12.47 12.01 0 0 0
03/04/2020
12.39
 9,533 12.39 12.39 11.33 2,600 8,533 -0.2
01/04/2020
12.39
 100 11.71 12.39 12.39 0 0 0
31/03/2020
11.71
 16,010 11.94 11.94 11.71 2,800 0 0.1
30/03/2020
11.94
 4,821 12.09 12.09 11.79 3,700 0 0.1
27/03/2020
12.09
 11,520 13.15 13.15 12.09 3,400 0 0.1
26/03/2020
13.15
 15,800 13.03 13.22 12.09 3,400 0 0.1
25/03/2020
13.03
 8,200 12.16 13.22 11.37 0 100 -0.0
24/03/2020
12.16
 4,500 11.07 12.16 11.90 0 0 0
23/03/2020
11.07
 18,741 12.24 12.24 11.03 3,600 100 0.1
20/03/2020
12.24
 1,200 11.75 12.24 10.61 0 100 -0.0
19/03/2020
11.75
 15,200 13.03 13.03 11.75 3,000 4,000 -0.0
18/03/2020
13.03
 1,100 12.47 13.18 11.26 0 100 -0.0
17/03/2020
12.47
 2,100 11.37 12.47 10.80 0 500 -0.0
16/03/2020
11.37
 2,000 11.75 12.47 10.61 0 100 -0.0
13/03/2020
11.75
 300 12.09 12.09 10.92 0 100 -0.0
12/03/2020
12.09
 14,320 13.22 13.22 12.09 0 100 -0.0
11/03/2020
13.22
 24,400 13.94 13.94 13.22 0 0 0
10/03/2020
13.94
 1,100 13.03 13.94 13.22 0 0 0
09/03/2020
13.03
 5,205 14.20 14.20 13.03 0 3,105 -0.1
06/03/2020
14.20
 1,600 13.98 14.20 13.83 0 0 0
05/03/2020
13.98
 290 13.98 13.98 13.98 0 0 0
04/03/2020
13.98
 1,510 13.98 13.98 13.83 0 0 0
03/03/2020
13.98
 1,925 14.09 14.17 13.98 0 0 0
02/03/2020
14.09
 1,500 14.05 14.09 14.09 0 0 0
28/02/2020
14.05
 151 14.17 14.17 14.05 0 0 0
27/02/2020
14.17
 4,700 14.32 14.32 14.17 0 0 0
26/02/2020
14.32
 100 14.20 14.32 14.32 0 0 0
25/02/2020
14.20
 7,000 14.05 14.20 13.98 0 0 0
24/02/2020
14.05
 2,500 14.54 14.54 14.05 0 0 0
21/02/2020
14.54
 2,400 14.39 14.54 14.32 0 0 0
20/02/2020
14.39
 500 14.32 14.43 14.32 0 0 0
19/02/2020
14.32
 0 14.32 14.32 14.32 0 0 0
18/02/2020
14.32
 9,800 14.17 14.32 14.05 0 100 -0.0
17/02/2020
14.17
 9,500 14.17 14.32 14.17 0 0 0
14/02/2020
14.17
 2,300 14.47 14.47 14.17 0 0 0
13/02/2020
14.47
 1,000 14.62 14.62 14.17 0 0 0
12/02/2020
14.62
 4,600 13.98 14.62 13.98 0 0 0
11/02/2020
13.98
 10,230 14.66 14.69 13.98 0 0 0
10/02/2020
14.66
 2,000 15.03 15.03 14.66 0 0 0
07/02/2020
15.03
 3,609 14.88 15.03 14.51 600 0 0.0
06/02/2020
14.88
 700 14.92 14.92 14.88 0 0 0
05/02/2020
14.92
 801 14.73 15.07 14.92 0 0 0
04/02/2020
14.73
 100 14.73 14.73 14.73 0 0 0
03/02/2020
14.73
 5,400 14.96 14.96 13.60 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |