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)
16/07/2019
11.32
 11,153 11.35 11.35 11.32 7,100 0 0.2
15/07/2019
11.35
 10,911 11.35 11.39 11.32 3,800 800 0.1
12/07/2019
11.35
 10,557 11.35 11.35 11.35 7,800 0 0.2
11/07/2019
11.35
 15,900 11.35 11.35 11.35 5,900 0 0.2
10/07/2019
11.35
 5,600 11.35 11.39 11.35 1,100 0 0.0
09/07/2019
11.35
 3,800 11.35 11.47 11.35 2,700 0 0.1
08/07/2019
11.35
 2,260 11.35 11.39 11.35 500 0 0.0
05/07/2019
11.35
 522 11.32 11.35 11.35 0 0 0
04/07/2019
11.32
 1,500 11.28 11.32 11.28 1,400 0 0.0
03/07/2019
11.28
 0 11.28 11.28 11.28 0 0 0
02/07/2019
11.28
 3,200 11.28 11.32 11.28 3,000 0 0.1
01/07/2019
11.28
 3,220 11.32 12.41 10.41 0 100 -0.0
28/06/2019
11.32
 1,000 11.32 11.32 11.32 1,000 0 0.0
27/06/2019
11.32
 3,500 11.35 11.35 11.32 2,500 0 0.1
26/06/2019
11.35
 0 11.35 11.35 11.35 0 0 0
25/06/2019
11.35
 800 11.66 11.66 11.35 0 0 0
24/06/2019
11.66
 530 11.28 11.66 11.28 400 0 0.0
21/06/2019
11.28
 3,000 11.28 11.28 11.28 3,000 0 0.1
20/06/2019
11.28
 6,700 11.28 11.28 11.28 500 0 0.0
19/06/2019
11.28
 1,100 11.28 11.28 11.28 600 0 0.0
18/06/2019
11.28
 600 11.09 11.28 11.28 0 0 0
17/06/2019
11.09
 300 11.28 11.28 11.09 100 0 0.0
14/06/2019
11.28
 200 10.94 11.28 11.09 0 0 0
13/06/2019
10.94
 0 10.94 10.94 10.94 0 0 0
12/06/2019
10.94
 300 10.79 11.28 10.94 100 0 0.0
11/06/2019
10.79
 140 11.81 11.81 10.79 0 100 -0.0
10/06/2019
11.81
 140 11.17 11.81 11.81 0 0 0
07/06/2019
11.17
 2,100 11.28 11.32 11.17 700 0 0.0
06/06/2019
11.28
 900 11.28 11.28 11.28 900 0 0.0
05/06/2019
11.28
 610 11.28 11.28 11.28 600 0 0.0
04/06/2019
11.28
 700 11.62 11.62 11.28 0 0 0
03/06/2019
11.62
 0 11.62 11.62 11.62 0 0 0
31/05/2019
11.62
 70 11.62 11.62 11.62 10 0 0.0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2019
11.62
 220 11.28 11.62 11.28 100 0 0.0
29/05/2019
11.28
 4,900 11.10 11.46 11.21 0 0 0
28/05/2019
11.10
 3,600 11.13 11.17 11.10 700 0 0.0
27/05/2019
11.13
 800 12.01 12.33 10.81 0 100 -0.0
24/05/2019
12.01
 1,760 12.01 12.66 10.81 1,520 100 0
23/05/2019
12.01
 1,058 11.10 12.01 11.21 20 0 0
22/05/2019
11.10
 300 11.10 11.13 11.10 200 0 0
21/05/2019
11.10
 1,800 10.73 11.42 11.10 0 0 0
20/05/2019
10.73
 200 11.10 12.01 10.73 0 0 0
17/05/2019
11.10
 1,000 11.10 11.10 11.10 1,000 0 0.0
16/05/2019
11.10
 4,000 10.92 11.10 11.10 3,900 0 0.1
15/05/2019
10.92
 9,346 11.10 11.10 10.92 1,400 0 0.0
14/05/2019
11.10
 3,750 11.10 11.28 10.84 1,110 0 0.0
13/05/2019
11.10
 700 10.84 11.10 10.84 0 0 0
10/05/2019
10.84
 1,300 10.73 10.84 10.73 0 0 0
09/05/2019
10.73
 300 10.48 10.73 10.62 0 0 0
08/05/2019
10.48
 200 10.48 10.48 9.46 0 100 -0.0
07/05/2019
10.48
 190 10.73 10.73 10.48 0 0 0
06/05/2019
10.73
 205 10.73 10.73 10.73 0 0 0
03/05/2019
10.73
 300 10.73 10.73 10.73 300 0 0.0
02/05/2019
10.73
 330 10.55 10.73 10.73 0 0 0
26/04/2019
10.55
 1,505 10.62 10.62 10.55 1,100 0 0.0
25/04/2019
10.62
 2,210 10.55 10.62 10.55 1,000 0 0.0
24/04/2019
10.55
 2,582 10.55 10.55 10.55 1,600 2,576 -0.0
23/04/2019
10.55
 2,056 10.55 10.55 10.55 400 0 0.0
22/04/2019
10.55
 1,788 10.55 10.55 10.37 1,200 0 0.0
19/04/2019
10.55
 600 10.92 10.92 10.55 600 0 0.0
18/04/2019
10.92
 1,123 10.55 10.92 10.55 500 0 0.0
17/04/2019
10.55
 2,217 10.55 10.55 10.55 2,200 0 0.1
16/04/2019
10.55
 2,540 10.41 10.55 10.55 0 0 0
12/04/2019
10.41
 1,900 10.37 11.28 10.41 0 0 0
11/04/2019
10.37
 5,000 10.26 10.37 10.37 0 0 0
10/04/2019
10.26
 1,187 9.46 10.37 9.46 100 0 0.0
09/04/2019
9.46
 100 10.48 10.48 9.46 0 100 -0.0
08/04/2019
10.48
 2,200 10.55 10.55 10.48 2,200 0 0.1
05/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
05/04/2019
10.55
 2,100 10.44 10.55 10.48 0 0 0
04/04/2019
10.44
 5,000 10.44 10.44 10.44 1,300 0 0.0
03/04/2019
10.44
 1,308 10.41 10.55 10.44 0 0 0
02/04/2019
10.41
 0 10.41 10.41 10.41 0 0 0
01/04/2019
10.41
 4,244 10.48 10.48 10.41 1,500 0 0.0
29/03/2019
10.48
 208 10.48 10.48 10.48 0 100 -0.0
28/03/2019
10.48
 300 10.41 10.72 10.41 100 0 0.0
27/03/2019
10.41
 5,600 10.51 10.51 10.41 2,700 0 0.1
26/03/2019
10.51
 3,586 10.41 10.51 10.41 2,800 0 0.1
25/03/2019
10.41
 11,105 10.44 10.48 10.41 4,600 0 0.1
22/03/2019
10.44
 2,000 10.37 10.44 10.41 0 0 0
21/03/2019
10.37
 1,108 10.37 10.41 10.37 800 0 0.0
20/03/2019
10.37
 612 10.37 10.37 10.37 500 0 0.0
19/03/2019
10.37
 600 10.37 10.41 10.37 100 0 0.0
18/03/2019
10.37
 900 10.37 10.37 10.37 500 0 0.0
15/03/2019
10.37
 100 10.37 10.37 10.37 100 0 0.0
14/03/2019
10.37
 15,000 10.37 10.37 10.34 10,000 0 0.3
13/03/2019
10.37
 5,201 10.37 10.37 10.37 3,200 0 0.1
12/03/2019
10.37
 5,100 10.37 10.55 10.37 2,000 300 0.1
11/03/2019
10.37
 3,300 10.55 10.55 10.37 3,100 0 0.1
08/03/2019
10.55
 4,600 10.55 10.55 10.55 3,100 0 0.1
07/03/2019
10.55
 10,000 10.72 10.72 10.55 3,100 0 0.1
06/03/2019
10.72
 300 10.55 10.72 10.72 0 0 0
05/03/2019
10.55
 1,100 10.55 10.55 10.55 1,100 0 0.0
04/03/2019
10.55
 3,745 10.72 10.72 10.55 3,100 0 0.1
01/03/2019
10.72
 7,300 10.55 10.72 10.48 4,000 0 0.1
28/02/2019
10.55
 12,091 10.55 10.55 10.55 0 0 0
27/02/2019
10.55
 900 10.55 10.55 10.55 900 0 0.0
26/02/2019
10.55
 900 10.55 11.60 10.55 600 0 0.0
25/02/2019
10.55
 9,200 10.41 10.55 10.41 0 0 0
22/02/2019
10.41
 1,500 10.44 10.44 10.41 1,500 0 0.0
21/02/2019
10.44
 100 10.41 10.44 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |