CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

22
-0.20
(-0.90%)
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
(2026-05-13) 		-0.90 -3.90% 80,400 -200 0
21.90
23.10
22
2 tháng
(2026-04-13) 		-1.10 -4.72% 280,800 -1,200 0
21.90
23.40
22
3 tháng
(2026-03-16) 		-1.60 -6.72% 474,500 -11,700 -0.3
21.90
23.80
22
6 tháng
(2025-12-15) 		-0.41 -1.81% 1,148,100 -40,500 -1.0
21.57
24.70
22
12 tháng
(2025-06-17) 		-0.34 -1.53% 4,126,400 -6,700 -0.0
20.95
24.70
22
24 tháng
(2024-06-24) 		-4.47 -16.77% 11,725,699 125,720 5.0
18.94
29.33
22
36 tháng
(2023-06-28) 		-1.06 -4.54% 17,470,438 239,814 9.2
18.94
29.33
22
60 tháng
(2021-07-08) 		-0.52 -2.28% 27,249,799 303,082 12.9
12.80
32.89
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
12.38
 800 12.38 12.38 12.38 800 0 0.0
08/01/2020
12.38
 1,200 12.38 12.38 12.38 1,200 0 0.0
07/01/2020
12.38
 1,210 12.48 12.48 12.38 600 0 0.0
06/01/2020
12.48
 8,180 12.51 12.51 12.48 7,700 0 0.3
03/01/2020
12.51
 8,000 12.32 12.81 12.32 0 0 0
02/01/2020
12.32
 9,900 12.32 12.32 12.25 1,200 0 0.0
31/12/2019
12.32
 4,390 12.32 12.32 12.32 3,100 2,390 0.0
30/12/2019
12.32
 7,182 12.35 12.35 12.32 2,300 1,000 0.0
27/12/2019
12.35
 3,944 12.35 12.35 12.35 2,600 0 0.1
26/12/2019
12.35
 2,600 12.42 12.42 12.35 0 1,000 -0.0
25/12/2019
12.42
 22,300 12.32 12.42 12.32 13,000 0 0.5
24/12/2019
12.32
 13,600 12.15 12.32 12.22 0 500 -0.0
23/12/2019
12.15
 10,440 12.32 12.32 12.15 2,500 0 0.1
20/12/2019
12.32
 9,700 12.35 12.35 12.32 7,600 0 0.3
19/12/2019
12.35
 14,100 12.32 12.35 12.32 8,500 0 0.3
18/12/2019
12.32
 13,100 12.32 12.48 12.32 6,200 500 0.2
17/12/2019
12.32
 14,600 12.32 12.65 12.32 10,500 0 0.4
16/12/2019
12.32
 16,300 12.48 12.48 12.32 6,900 0 0.3
13/12/2019
12.48
 4,200 12.32 12.65 12.32 700 0 0.0
12/12/2019
12.32
 300 12.45 12.65 11.33 0 100 -0.0
11/12/2019
12.45
 3,300 12.45 12.81 12.45 700 0 0.0
10/12/2019
12.45
 3,763 12.42 12.48 12.45 0 0 0
09/12/2019
12.42
 5,520 12.48 12.78 12.42 300 0 0.0
06/12/2019
12.48
 6,100 12.65 12.97 12.48 4,600 0 0.2
05/12/2019
12.65
 5,930 12.48 12.65 12.19 2,200 0 0.1
04/12/2019
12.48
 2,230 12.09 12.65 12.28 0 530 -0.0
03/12/2019
12.09
 2,710 11.99 12.48 12.02 0 0 0
02/12/2019
11.99
 13,600 11.82 12.48 10.87 0 3,700 -0.1
29/11/2019
11.82
 3,600 11.66 11.82 11.82 0 0 0
28/11/2019
11.66
 6,900 11.82 11.89 10.64 0 100 -0.0
27/11/2019
11.82
 4,960 11.56 11.82 11.00 0 100 -0.0
26/11/2019
11.56
 4,100 11.53 11.66 10.38 0 100 -0.0
25/11/2019
11.53
 900 11.82 11.82 10.64 0 100 -0.0
22/11/2019
11.82
 620 11.66 11.82 11.82 0 0 0
21/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2019
11.66
 5,400 11.60 12.09 11.56 4,900 0 0.2
20/11/2019
11.60
 10,700 11.72 11.75 11.60 6,300 1,000 0.2
19/11/2019
11.72
 9,765 11.82 11.82 11.72 5,300 0 0.2
18/11/2019
11.82
 6,900 11.72 11.82 11.72 1,600 0 0.1
15/11/2019
11.72
 5,800 11.69 11.82 11.69 3,600 0 0.1
14/11/2019
11.69
 2,500 11.69 11.72 11.69 1,100 0 0.0
13/11/2019
11.69
 5,600 11.82 11.82 11.66 4,100 0 0.2
12/11/2019
11.82
 6,400 11.82 11.82 11.66 1,600 0 0.1
11/11/2019
11.82
 3,000 11.82 11.91 11.82 2,000 0 0.1
08/11/2019
11.82
 3,940 11.82 11.82 11.82 1,900 0 0.1
07/11/2019
11.82
 4,200 11.91 11.97 11.82 3,400 0 0.1
06/11/2019
11.91
 1,815 11.66 11.91 11.88 0 0 0
05/11/2019
11.66
 7,500 11.82 11.82 11.66 2,000 0 0.1
04/11/2019
11.82
 2,170 11.91 11.91 11.82 1,000 0 0.0
01/11/2019
11.91
 1,815 11.94 11.94 11.91 1,000 0 0.0
31/10/2019
11.94
 12,600 11.94 11.97 11.94 11,600 0 0.4
30/10/2019
11.94
 13,900 11.82 12.00 11.94 2,300 0 0.1
29/10/2019
11.82
 5,715 12.13 12.13 11.82 3,400 0 0.1
28/10/2019
12.13
 2,700 11.97 12.13 11.97 1,100 0 0.0
25/10/2019
11.97
 6,908 11.56 11.97 11.60 0 0 0
24/10/2019
11.56
 14,800 11.82 11.82 11.50 2,200 0 0.1
23/10/2019
11.82
 1,400 11.50 11.82 11.53 0 500 -0.0
22/10/2019
11.50
 6,340 11.50 11.50 11.50 3,700 1,107 0.1
21/10/2019
11.50
 6,843 11.66 11.66 11.50 3,100 543 0.1
18/10/2019
11.66
 5,000 11.82 11.82 11.66 1,900 0 0.1
17/10/2019
11.82
 1,500 11.69 11.82 11.69 100 0 0.0
16/10/2019
11.69
 6,500 11.66 11.72 11.66 1,300 0 0.0
15/10/2019
11.66
 5,000 11.63 11.66 11.63 1,500 0 0.1
14/10/2019
11.63
 1,536 11.53 11.66 11.56 0 0 0
11/10/2019
11.53
 2,000 11.53 11.56 11.53 1,000 500 0.0
10/10/2019
11.53
 1,000 11.44 11.53 11.53 0 0 0
09/10/2019
11.44
 7,100 11.44 11.50 11.44 6,700 0 0.2
08/10/2019
11.44
 7,200 11.44 11.47 11.44 1,200 0 0.0
07/10/2019
11.44
 646 11.34 11.44 11.41 0 0 0
04/10/2019
11.34
 2,700 11.34 11.53 11.34 600 0 0.0
03/10/2019
11.34
 2,100 11.25 11.34 11.25 1,400 0 0.0
02/10/2019
11.25
 6,420 11.22 11.25 11.25 0 0 0
01/10/2019
11.22
 1,000 11.19 11.34 11.22 0 0 0
30/09/2019
11.19
 8,900 11.03 11.34 11.03 8,100 0 0.3
27/09/2019
11.03
 11,350 11.66 11.66 11.03 1,500 0 0.1
26/09/2019
11.66
 820 11.66 11.66 11.66 800 0 0.0
25/09/2019
11.66
 2,800 11.82 11.82 11.66 2,000 0 0.1
24/09/2019
11.82
 2,710 11.75 11.82 11.75 1,500 0 0.1
23/09/2019
11.75
 10,500 11.85 11.91 11.75 8,000 0 0.3
20/09/2019
11.85
 9,300 11.82 11.85 11.75 5,400 0 0.2
19/09/2019
11.82
 2,300 11.82 11.82 11.75 900 0 0.0
18/09/2019
11.82
 5,000 11.82 11.85 11.82 4,100 0 0.2
17/09/2019
11.82
 4,100 11.82 11.82 11.82 0 0 0
16/09/2019
11.82
 10,500 11.66 11.91 11.34 1,500 0 0.1
13/09/2019
11.66
 1,400 12.04 12.04 11.47 0 0 0
12/09/2019
12.04
 100 11.97 12.04 12.04 0 0 0
11/09/2019
11.97
 1,855 11.97 12.13 11.50 0 1,455 -0.1
10/09/2019
11.97
 300 11.50 12.04 11.97 0 100 -0.0
09/09/2019
11.50
 900 12.26 12.26 11.50 0 400 -0.0
06/09/2019
12.26
 5,894 12.29 12.29 11.97 10 0 0.0
05/09/2019
12.29
 1,000 12.13 12.29 12.26 0 0 0
04/09/2019
12.13
 4,547 12.13 12.16 12.07 0 100 -0.0
03/09/2019
12.13
 10,400 12.19 12.19 12.13 10,100 0 0.4
30/08/2019
12.19
 9,600 12.16 12.23 12.16 5,800 0 0.2
29/08/2019
12.16
 4,900 12.57 12.57 12.16 1,100 0 0.0
28/08/2019
12.57
 8,440 12.38 12.57 12.38 7,300 30 0.3
27/08/2019
12.38
 12,011 12.57 12.76 12.38 2,000 0 0.1
26/08/2019
12.57
 14,199 11.97 12.76 11.97 46 500 -0.0
23/08/2019
11.97
 4,400 12.29 12.29 11.97 0 0 0
22/08/2019
12.29
 5,900 12.29 12.29 11.97 0 0 0
21/08/2019
12.29
 8,840 12.60 12.76 12.29 510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |