CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

27.50
-0.40
(-1.43%)
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
(2025-11-05) 		1.40 5.28% 435,800 -15,200 -0.4
26
28.20
27.50
2 tháng
(2025-10-06) 		1.40 5.28% 782,500 -44,400 -1.2
25
28.20
27.50
3 tháng
(2025-09-08) 		1.10 4.10% 1,042,300 -60,000 -1.6
25
28.20
27.50
6 tháng
(2025-06-09) 		1 3.72% 2,971,300 49,200 1.4
25
29
27.50
12 tháng
(2024-12-10) 		-6.94 -19.93% 7,370,138 39,473 1.1
22.60
35
27.50
24 tháng
(2023-12-18) 		1.56 5.92% 14,658,784 306,589 10.9
22.60
35
27.50
36 tháng
(2022-12-21) 		11.21 67.21% 17,472,719 286,727 10.4
16.69
35
27.50
60 tháng
(2020-12-31) 		4.73 20.41% 29,832,199 702,985 38.5
15.27
39.24
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
14.89
 2,230 14.42 15.09 14.66 0 530 -0.0
03/12/2019
14.42
 2,710 14.31 14.89 14.35 0 0 0
02/12/2019
14.31
 13,600 14.11 14.89 12.97 0 3,700 -0.1
29/11/2019
14.11
 3,600 13.91 14.11 14.11 0 0 0
28/11/2019
13.91
 6,900 14.11 14.19 12.70 0 100 -0.0
27/11/2019
14.11
 4,960 13.80 14.11 13.13 0 100 -0.0
26/11/2019
13.80
 4,100 13.76 13.91 12.39 0 100 -0.0
25/11/2019
13.76
 900 14.11 14.11 12.70 0 100 -0.0
22/11/2019
14.11
 620 13.91 14.11 14.11 0 0 0
21/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2019
13.91
 5,400 13.84 14.42 13.80 4,900 0 0.2
20/11/2019
13.84
 10,700 13.99 14.02 13.84 6,300 1,000 0.2
19/11/2019
13.99
 9,765 14.10 14.10 13.99 5,300 0 0.2
18/11/2019
14.10
 6,900 13.99 14.10 13.99 1,600 0 0.1
15/11/2019
13.99
 5,800 13.95 14.10 13.95 3,600 0 0.1
14/11/2019
13.95
 2,500 13.95 13.99 13.95 1,100 0 0.0
13/11/2019
13.95
 5,600 14.10 14.10 13.91 4,100 0 0.2
12/11/2019
14.10
 6,400 14.10 14.10 13.91 1,600 0 0.1
11/11/2019
14.10
 3,000 14.10 14.21 14.10 2,000 0 0.1
08/11/2019
14.10
 3,940 14.10 14.10 14.10 1,900 0 0.1
07/11/2019
14.10
 4,200 14.21 14.29 14.10 3,400 0 0.1
06/11/2019
14.21
 1,815 13.91 14.21 14.17 0 0 0
05/11/2019
13.91
 7,500 14.10 14.10 13.91 2,000 0 0.1
04/11/2019
14.10
 2,170 14.21 14.21 14.10 1,000 0 0.0
01/11/2019
14.21
 1,815 14.25 14.25 14.21 1,000 0 0.0
31/10/2019
14.25
 12,600 14.25 14.29 14.25 11,600 0 0.4
30/10/2019
14.25
 13,900 14.10 14.32 14.25 2,300 0 0.1
29/10/2019
14.10
 5,715 14.47 14.47 14.10 3,400 0 0.1
28/10/2019
14.47
 2,700 14.29 14.47 14.29 1,100 0 0.0
25/10/2019
14.29
 6,908 13.80 14.29 13.84 0 0 0
24/10/2019
13.80
 14,800 14.10 14.10 13.72 2,200 0 0.1
23/10/2019
14.10
 1,400 13.72 14.10 13.76 0 500 -0.0
22/10/2019
13.72
 6,340 13.72 13.72 13.72 3,700 1,107 0.1
21/10/2019
13.72
 6,843 13.91 13.91 13.72 3,100 543 0.1
18/10/2019
13.91
 5,000 14.10 14.10 13.91 1,900 0 0.1
17/10/2019
14.10
 1,500 13.95 14.10 13.95 100 0 0.0
16/10/2019
13.95
 6,500 13.91 13.99 13.91 1,300 0 0.0
15/10/2019
13.91
 5,000 13.87 13.91 13.87 1,500 0 0.1
14/10/2019
13.87
 1,536 13.76 13.91 13.80 0 0 0
11/10/2019
13.76
 2,000 13.76 13.80 13.76 1,000 500 0.0
10/10/2019
13.76
 1,000 13.65 13.76 13.76 0 0 0
09/10/2019
13.65
 7,100 13.65 13.72 13.65 6,700 0 0.2
08/10/2019
13.65
 7,200 13.65 13.69 13.65 1,200 0 0.0
07/10/2019
13.65
 646 13.53 13.65 13.61 0 0 0
04/10/2019
13.53
 2,700 13.53 13.76 13.53 600 0 0.0
03/10/2019
13.53
 2,100 13.42 13.53 13.42 1,400 0 0.0
02/10/2019
13.42
 6,420 13.38 13.42 13.42 0 0 0
01/10/2019
13.38
 1,000 13.35 13.53 13.38 0 0 0
30/09/2019
13.35
 8,900 13.16 13.53 13.16 8,100 0 0.3
27/09/2019
13.16
 11,350 13.91 13.91 13.16 1,500 0 0.1
26/09/2019
13.91
 820 13.91 13.91 13.91 800 0 0.0
25/09/2019
13.91
 2,800 14.10 14.10 13.91 2,000 0 0.1
24/09/2019
14.10
 2,710 14.02 14.10 14.02 1,500 0 0.1
23/09/2019
14.02
 10,500 14.14 14.21 14.02 8,000 0 0.3
20/09/2019
14.14
 9,300 14.10 14.14 14.02 5,400 0 0.2
19/09/2019
14.10
 2,300 14.10 14.10 14.02 900 0 0.0
18/09/2019
14.10
 5,000 14.10 14.14 14.10 4,100 0 0.2
17/09/2019
14.10
 4,100 14.10 14.10 14.10 0 0 0
16/09/2019
14.10
 10,500 13.91 14.21 13.53 1,500 0 0.1
13/09/2019
13.91
 1,400 14.36 14.36 13.69 0 0 0
12/09/2019
14.36
 100 14.29 14.36 14.36 0 0 0
11/09/2019
14.29
 1,855 14.29 14.47 13.72 0 1,455 -0.1
10/09/2019
14.29
 300 13.72 14.36 14.29 0 100 -0.0
09/09/2019
13.72
 900 14.63 14.63 13.72 0 400 -0.0
06/09/2019
14.63
 5,894 14.66 14.66 14.29 10 0 0.0
05/09/2019
14.66
 1,000 14.47 14.66 14.63 0 0 0
04/09/2019
14.47
 4,547 14.47 14.51 14.40 0 100 -0.0
03/09/2019
14.47
 10,400 14.55 14.55 14.47 10,100 0 0.4
30/08/2019
14.55
 9,600 14.51 14.59 14.51 5,800 0 0.2
29/08/2019
14.51
 4,900 15.00 15.00 14.51 1,100 0 0.0
28/08/2019
15.00
 8,440 14.78 15.00 14.78 7,300 30 0.3
27/08/2019
14.78
 12,011 15.00 15.23 14.78 2,000 0 0.1
26/08/2019
15.00
 14,199 14.29 15.23 14.29 46 500 -0.0
23/08/2019
14.29
 4,400 14.66 14.66 14.29 0 0 0
22/08/2019
14.66
 5,900 14.66 14.66 14.29 0 0 0
21/08/2019
14.66
 8,840 15.04 15.23 14.66 510 0 0.0
20/08/2019
15.04
 9,210 14.10 15.04 14.25 0 500 -0.0
19/08/2019
14.10
 13,000 14.47 14.47 14.02 0 0 0
16/08/2019
14.47
 6,500 14.21 14.63 13.99 800 500 0.0
15/08/2019
14.21
 12,125 14.29 14.29 13.91 3,600 0 0.1
14/08/2019
14.29
 6,100 14.29 14.66 14.29 0 0 0
13/08/2019
14.29
 15,800 13.61 14.29 13.35 3,900 0 0.1
12/08/2019
13.61
 26,040 14.25 14.25 13.46 0 0 0
09/08/2019
14.25
 35,600 15.41 15.41 14.25 0 0 0
08/08/2019
15.41
 5,380 15.41 15.53 15.41 0 0 0
07/08/2019
15.41
 12,300 16.05 16.17 15.34 5,000 0 0.2
06/08/2019
16.05
 64,000 15.72 16.13 15.41 1,555 400 0.0
05/08/2019
15.72
 31,250 14.66 16.13 14.96 530 0 0.0
02/08/2019
14.66
 43,803 13.91 15.00 13.99 0 0 0
01/08/2019
13.91
 20,280 13.16 14.02 13.20 1,300 0 0.0
31/07/2019
13.16
 7,810 13.16 13.16 13.12 6,500 0 0.2
30/07/2019
13.16
 11,000 13.35 13.69 13.16 4,300 0 0.2
29/07/2019
13.35
 4,200 13.01 13.35 13.16 0 0 0
26/07/2019
13.01
 5,000 12.97 13.08 12.93 2,500 0 0.1
25/07/2019
12.97
 9,529 13.16 13.23 12.59 3,300 0 0.1
24/07/2019
13.16
 3,650 13.27 13.31 12.59 0 0 0
23/07/2019
13.27
 21,210 13.35 13.65 13.23 500 0 0.0
22/07/2019
13.35
 18,675 12.29 13.50 12.63 0 0 0
19/07/2019
12.29
 6,000 12.48 13.46 12.29 0 0 0
18/07/2019
12.48
 38,129 11.35 12.48 11.66 0 0 0
17/07/2019
11.35
 9,000 11.32 11.35 11.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |