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)
31/01/2020
14.96
 6,525 15.34 15.34 14.96 4,600 0 0.2
30/01/2020
15.34
 6,210 15.11 15.41 15.00 1,600 0 0.1
22/01/2020
15.11
 100 15.11 15.11 15.11 0 0 0
21/01/2020
15.11
 7,201 15.03 15.11 14.92 3,600 0 0.1
20/01/2020
15.03
 2,479 15.49 15.68 14.09 0 100 -0.0
17/01/2020
15.49
 31,900 14.66 16.09 13.22 0 800 -0.0
16/01/2020
14.66
 259 14.17 14.66 12.88 0 100 -0.0
15/01/2020
14.17
 2,100 14.20 14.20 14.17 1,500 0 0.1
14/01/2020
14.20
 1,000 14.24 14.24 14.20 0 0 0
13/01/2020
14.24
 40 14.24 14.24 14.24 0 0 0
10/01/2020
14.24
 1,200 14.24 14.24 13.60 0 0 0
09/01/2020
14.24
 800 14.24 14.24 14.24 800 0 0.0
08/01/2020
14.24
 1,200 14.24 14.24 14.24 1,200 0 0.0
07/01/2020
14.24
 1,210 14.35 14.35 14.24 600 0 0.0
06/01/2020
14.35
 8,180 14.39 14.39 14.35 7,700 0 0.3
03/01/2020
14.39
 8,000 14.17 14.73 14.17 0 0 0
02/01/2020
14.17
 9,900 14.17 14.17 14.09 1,200 0 0.0
31/12/2019
14.17
 4,390 14.17 14.17 14.17 3,100 2,390 0.0
30/12/2019
14.17
 7,182 14.20 14.20 14.17 2,300 1,000 0.0
27/12/2019
14.20
 3,944 14.20 14.20 14.20 2,600 0 0.1
26/12/2019
14.20
 2,600 14.28 14.28 14.20 0 1,000 -0.0
25/12/2019
14.28
 22,300 14.17 14.28 14.17 13,000 0 0.5
24/12/2019
14.17
 13,600 13.98 14.17 14.05 0 500 -0.0
23/12/2019
13.98
 10,440 14.17 14.17 13.98 2,500 0 0.1
20/12/2019
14.17
 9,700 14.20 14.20 14.17 7,600 0 0.3
19/12/2019
14.20
 14,100 14.17 14.20 14.17 8,500 0 0.3
18/12/2019
14.17
 13,100 14.17 14.35 14.17 6,200 500 0.2
17/12/2019
14.17
 14,600 14.17 14.54 14.17 10,500 0 0.4
16/12/2019
14.17
 16,300 14.35 14.35 14.17 6,900 0 0.3
13/12/2019
14.35
 4,200 14.17 14.54 14.17 700 0 0.0
12/12/2019
14.17
 300 14.32 14.54 13.03 0 100 -0.0
11/12/2019
14.32
 3,300 14.32 14.73 14.32 700 0 0.0
10/12/2019
14.32
 3,763 14.28 14.35 14.32 0 0 0
09/12/2019
14.28
 5,520 14.35 14.69 14.28 300 0 0.0
06/12/2019
14.35
 6,100 14.54 14.92 14.35 4,600 0 0.2
05/12/2019
14.54
 5,930 14.35 14.54 14.01 2,200 0 0.1
04/12/2019
14.35
 2,230 13.90 14.54 14.13 0 530 -0.0
03/12/2019
13.90
 2,710 13.79 14.35 13.83 0 0 0
02/12/2019
13.79
 13,600 13.60 14.35 12.50 0 3,700 -0.1
29/11/2019
13.60
 3,600 13.41 13.60 13.60 0 0 0
28/11/2019
13.41
 6,900 13.60 13.67 12.24 0 100 -0.0
27/11/2019
13.60
 4,960 13.30 13.60 12.65 0 100 -0.0
26/11/2019
13.30
 4,100 13.26 13.41 11.94 0 100 -0.0
25/11/2019
13.26
 900 13.60 13.60 12.24 0 100 -0.0
22/11/2019
13.60
 620 13.41 13.60 13.60 0 0 0
21/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2019
13.41
 5,400 13.33 13.90 13.30 4,900 0 0.2
20/11/2019
13.33
 10,700 13.48 13.52 13.33 6,300 1,000 0.2
19/11/2019
13.48
 9,765 13.59 13.59 13.48 5,300 0 0.2
18/11/2019
13.59
 6,900 13.48 13.59 13.48 1,600 0 0.1
15/11/2019
13.48
 5,800 13.44 13.59 13.44 3,600 0 0.1
14/11/2019
13.44
 2,500 13.44 13.48 13.44 1,100 0 0.0
13/11/2019
13.44
 5,600 13.59 13.59 13.41 4,100 0 0.2
12/11/2019
13.59
 6,400 13.59 13.59 13.41 1,600 0 0.1
11/11/2019
13.59
 3,000 13.59 13.70 13.59 2,000 0 0.1
08/11/2019
13.59
 3,940 13.59 13.59 13.59 1,900 0 0.1
07/11/2019
13.59
 4,200 13.70 13.77 13.59 3,400 0 0.1
06/11/2019
13.70
 1,815 13.41 13.70 13.66 0 0 0
05/11/2019
13.41
 7,500 13.59 13.59 13.41 2,000 0 0.1
04/11/2019
13.59
 2,170 13.70 13.70 13.59 1,000 0 0.0
01/11/2019
13.70
 1,815 13.73 13.73 13.70 1,000 0 0.0
31/10/2019
13.73
 12,600 13.73 13.77 13.73 11,600 0 0.4
30/10/2019
13.73
 13,900 13.59 13.81 13.73 2,300 0 0.1
29/10/2019
13.59
 5,715 13.95 13.95 13.59 3,400 0 0.1
28/10/2019
13.95
 2,700 13.77 13.95 13.77 1,100 0 0.0
25/10/2019
13.77
 6,908 13.30 13.77 13.33 0 0 0
24/10/2019
13.30
 14,800 13.59 13.59 13.23 2,200 0 0.1
23/10/2019
13.59
 1,400 13.23 13.59 13.26 0 500 -0.0
22/10/2019
13.23
 6,340 13.23 13.23 13.23 3,700 1,107 0.1
21/10/2019
13.23
 6,843 13.41 13.41 13.23 3,100 543 0.1
18/10/2019
13.41
 5,000 13.59 13.59 13.41 1,900 0 0.1
17/10/2019
13.59
 1,500 13.44 13.59 13.44 100 0 0.0
16/10/2019
13.44
 6,500 13.41 13.48 13.41 1,300 0 0.0
15/10/2019
13.41
 5,000 13.37 13.41 13.37 1,500 0 0.1
14/10/2019
13.37
 1,536 13.26 13.41 13.30 0 0 0
11/10/2019
13.26
 2,000 13.26 13.30 13.26 1,000 500 0.0
10/10/2019
13.26
 1,000 13.15 13.26 13.26 0 0 0
09/10/2019
13.15
 7,100 13.15 13.23 13.15 6,700 0 0.2
08/10/2019
13.15
 7,200 13.15 13.19 13.15 1,200 0 0.0
07/10/2019
13.15
 646 13.04 13.15 13.12 0 0 0
04/10/2019
13.04
 2,700 13.04 13.26 13.04 600 0 0.0
03/10/2019
13.04
 2,100 12.94 13.04 12.94 1,400 0 0.0
02/10/2019
12.94
 6,420 12.90 12.94 12.94 0 0 0
01/10/2019
12.90
 1,000 12.86 13.04 12.90 0 0 0
30/09/2019
12.86
 8,900 12.68 13.04 12.68 8,100 0 0.3
27/09/2019
12.68
 11,350 13.41 13.41 12.68 1,500 0 0.1
26/09/2019
13.41
 820 13.41 13.41 13.41 800 0 0.0
25/09/2019
13.41
 2,800 13.59 13.59 13.41 2,000 0 0.1
24/09/2019
13.59
 2,710 13.52 13.59 13.52 1,500 0 0.1
23/09/2019
13.52
 10,500 13.62 13.70 13.52 8,000 0 0.3
20/09/2019
13.62
 9,300 13.59 13.62 13.52 5,400 0 0.2
19/09/2019
13.59
 2,300 13.59 13.59 13.52 900 0 0.0
18/09/2019
13.59
 5,000 13.59 13.62 13.59 4,100 0 0.2
17/09/2019
13.59
 4,100 13.59 13.59 13.59 0 0 0
16/09/2019
13.59
 10,500 13.41 13.70 13.04 1,500 0 0.1
13/09/2019
13.41
 1,400 13.84 13.84 13.19 0 0 0
12/09/2019
13.84
 100 13.77 13.84 13.84 0 0 0
11/09/2019
13.77
 1,855 13.77 13.95 13.23 0 1,455 -0.1
10/09/2019
13.77
 300 13.23 13.84 13.77 0 100 -0.0
09/09/2019
13.23
 900 14.10 14.10 13.23 0 400 -0.0
06/09/2019
14.10
 5,894 14.13 14.13 13.77 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |