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)
24/07/2020
14.20
 70,220 14.20 14.40 14.20 10,000 0 0.4
23/07/2020
14.20
 22,730 14.03 14.33 14.03 0 0 0
22/07/2020
14.03
 22,272 14.13 14.20 14.03 11,200 805 0.4
21/07/2020
14.13
 26,930 14.06 14.47 13.99 8,000 0 0.3
20/07/2020
14.06
 54,202 13.00 14.30 13.86 0 600 -0.0
17/07/2020
13.00
 400 13.00 13.00 13.00 0 0 0
16/07/2020
13.00
 300 12.97 13.11 13.00 0 0 0
15/07/2020
12.97
 5,100 12.90 12.97 12.97 0 0 0
14/07/2020
12.90
 1,600 12.83 12.97 12.90 0 0 0
13/07/2020
12.83
 1,000 12.97 12.97 12.83 300 0 0.0
10/07/2020
12.97
 2,400 12.97 12.97 12.83 1,900 0 0.1
09/07/2020
12.97
 5,900 12.97 13.04 12.97 4,000 0 0.2
08/07/2020
12.97
 4,000 12.97 12.97 12.97 0 0 0
07/07/2020
12.97
 315 12.80 13.00 12.97 0 0 0
06/07/2020
12.80
 12,600 12.87 12.87 12.73 10,600 11,600 -0.0
03/07/2020
12.87
 7,200 12.94 12.94 12.80 1,700 0 0.1
02/07/2020
12.94
 3,310 12.90 12.94 12.80 1,600 0 0.1
01/07/2020
12.90
 1,400 12.70 12.90 12.80 0 0 0
30/06/2020
12.70
 4,350 12.90 12.90 12.70 3,100 0 0.1
29/06/2020
12.90
 7,000 13.04 13.04 12.90 6,000 0 0.2
26/06/2020
13.04
 5,100 12.94 13.04 12.94 0 0 0
25/06/2020
12.94
 1,608 12.97 12.97 12.90 1,000 0 0.0
24/06/2020
12.97
 7,212 12.90 12.97 12.90 2,500 0 0.1
23/06/2020
12.90
 7,500 12.90 12.97 12.90 1,000 0 0.0
22/06/2020
12.90
 6,915 12.80 13.31 12.80 1,500 0 0.1
19/06/2020
12.80
 5,700 12.80 12.80 12.80 2,000 0 0.1
18/06/2020
12.80
 5,033 12.63 12.80 12.63 1,500 0 0.1
17/06/2020
12.63
 1,500 12.46 12.63 12.63 0 3,500 -0.0
16/06/2020
12.46
 5,727 12.56 12.56 11.47 0 3,500 -0.1
15/06/2020
12.56
 10,660 12.63 12.80 12.56 8,400 0 0.3
12/06/2020
12.63
 17,620 12.76 12.76 12.56 6,400 0 0.2
11/06/2020
12.76
 2,930 12.90 12.90 12.73 0 0 0
10/06/2020
12.90
 7,300 12.94 12.97 12.63 2,700 0 0.1
09/06/2020
12.94
 7,860 12.97 12.97 12.94 6,660 0 0.3
08/06/2020
12.97
 6,780 13.04 13.04 12.90 1,500 0 0.1
05/06/2020
13.04
 680 13.00 13.04 13.04 0 0 0
04/06/2020
13.00
 500 12.80 13.14 13.00 0 0 0
03/06/2020
12.80
 18,301 12.80 12.80 12.63 6,700 12,600 -0.2
02/06/2020
12.80
 12,400 13.21 13.21 12.80 7,000 6,800 0.0
01/06/2020
13.21
 3,007 13.17 13.21 13.00 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2020
13.17
 2,450 13.11 13.48 13.17 0 0 0
28/05/2020
13.11
 22,930 13.14 13.14 13.11 9,800 0 0.4
27/05/2020
13.14
 21,452 13.07 13.30 13.11 8,300 0 0.3
26/05/2020
13.07
 33,040 13.14 13.47 12.97 9,600 0 0.4
25/05/2020
13.14
 13,520 12.97 13.14 12.88 2,900 0 0.1
22/05/2020
12.97
 6,050 12.97 12.97 12.84 4,600 0 0.2
21/05/2020
12.97
 3,668 12.97 12.97 12.97 0 0 0
20/05/2020
12.97
 5,700 12.97 12.97 11.69 0 100 -0.0
19/05/2020
12.97
 8,140 12.74 12.97 12.81 0 0 0
18/05/2020
12.74
 2,540 12.68 12.74 12.61 0 100 -0.0
15/05/2020
12.68
 3,120 12.65 12.97 12.68 0 0 0
14/05/2020
12.65
 2,200 12.48 12.81 12.48 600 0 0.0
13/05/2020
12.48
 13,110 12.48 12.81 12.48 3,100 5,000 -0.1
12/05/2020
12.48
 5,400 12.48 12.61 12.48 2,300 1,700 0.0
11/05/2020
12.48
 8,600 12.48 12.55 12.32 3,100 3,000 0.0
08/05/2020
12.48
 9,770 12.78 12.81 12.48 3,000 2,900 0.0
07/05/2020
12.78
 6,980 12.91 12.91 12.78 3,000 5,800 -0.1
06/05/2020
12.91
 12,000 12.78 12.91 12.78 3,000 3,200 -0.0
05/05/2020
12.78
 2,300 12.81 12.81 12.78 0 400 -0.0
04/05/2020
12.81
 13,510 12.84 12.84 12.74 1,000 2,300 -0.1
29/04/2020
12.84
 9,100 12.68 12.84 12.65 1,500 100 0.1
28/04/2020
12.68
 7,901 12.58 12.71 12.58 100 0 0.0
27/04/2020
12.58
 9,480 12.28 12.58 12.25 0 80 -0.0
24/04/2020
12.28
 7,100 12.15 12.28 12.05 0 0 0
23/04/2020
12.15
 20,800 11.63 12.32 11.99 100 0 0.0
22/04/2020
11.63
 4,800 11.33 11.66 11.20 3,800 0 0.1
21/04/2020
11.33
 5,428 11.43 11.66 11.33 1,928 0 0.1
20/04/2020
11.43
 3,200 11.76 11.76 11.43 1,300 0 0.0
17/04/2020
11.76
 300 11.63 11.76 11.76 0 0 0
16/04/2020
11.63
 610 11.66 11.66 11.50 0 0 0
15/04/2020
11.66
 1,200 11.17 11.66 11.17 0 0 0
14/04/2020
11.17
 100 11.17 11.17 11.17 0 0 0
13/04/2020
11.17
 1,100 10.48 11.17 10.84 0 10 -0.0
10/04/2020
10.48
 10,000 10.51 10.51 10.48 5,000 0 0.2
09/04/2020
10.51
 7,200 10.54 10.84 10.51 1,000 0 0.0
08/04/2020
10.54
 3,200 10.58 10.61 10.51 2,400 0 0.1
07/04/2020
10.58
 1,900 10.45 10.58 10.51 100 0 0.0
06/04/2020
10.45
 2,500 10.77 10.84 10.45 0 0 0
03/04/2020
10.77
 9,533 10.77 10.77 9.85 2,600 8,533 -0.2
01/04/2020
10.77
 100 10.18 10.77 10.77 0 0 0
31/03/2020
10.18
 16,010 10.38 10.38 10.18 2,800 0 0.1
30/03/2020
10.38
 4,821 10.51 10.51 10.25 3,700 0 0.1
27/03/2020
10.51
 11,520 11.43 11.43 10.51 3,400 0 0.1
26/03/2020
11.43
 15,800 11.33 11.50 10.51 3,400 0 0.1
25/03/2020
11.33
 8,200 10.58 11.50 9.89 0 100 -0.0
24/03/2020
10.58
 4,500 9.62 10.58 10.35 0 0 0
23/03/2020
9.62
 18,741 10.64 10.64 9.59 3,600 100 0.1
20/03/2020
10.64
 1,200 10.22 10.64 9.23 0 100 -0.0
19/03/2020
10.22
 15,200 11.33 11.33 10.22 3,000 4,000 -0.0
18/03/2020
11.33
 1,100 10.84 11.46 9.79 0 100 -0.0
17/03/2020
10.84
 2,100 9.89 10.84 9.39 0 500 -0.0
16/03/2020
9.89
 2,000 10.22 10.84 9.23 0 100 -0.0
13/03/2020
10.22
 300 10.51 10.51 9.49 0 100 -0.0
12/03/2020
10.51
 14,320 11.50 11.50 10.51 0 100 -0.0
11/03/2020
11.50
 24,400 12.12 12.12 11.50 0 0 0
10/03/2020
12.12
 1,100 11.33 12.12 11.50 0 0 0
09/03/2020
11.33
 5,205 12.35 12.35 11.33 0 3,105 -0.1
06/03/2020
12.35
 1,600 12.15 12.35 12.02 0 0 0
05/03/2020
12.15
 290 12.15 12.15 12.15 0 0 0
04/03/2020
12.15
 1,510 12.15 12.15 12.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |