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) 		-3.50 -12.96% 272,200 -8,000 -0.2
23.40
28.40
23.40
2 tháng
(2026-01-19) 		-3.40 -12.64% 447,700 -9,900 -0.3
23.40
28.40
23.40
3 tháng
(2025-12-18) 		-3 -11.32% 676,100 -29,500 -0.8
23.40
28.40
23.40
6 tháng
(2025-09-19) 		-2.23 -8.68% 1,658,700 -89,400 -2.4
23.40
28.40
23.40
12 tháng
(2025-03-24) 		-8.02 -25.43% 5,368,900 -8,100 -0.1
21.78
33.73
23.40
24 tháng
(2024-03-28) 		-7.01 -22.99% 13,745,698 363,021 13.7
21.78
33.73
23.40
36 tháng
(2023-04-03) 		3.53 17.65% 17,664,313 244,114 9.2
18.96
33.73
23.40
60 tháng
(2021-04-13) 		-5.22 -18.19% 28,361,257 492,943 25.3
14.72
37.82
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |