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)
17/10/2019
13.59
 1,500 13.44 13.59 13.44 100 0 0.0
16/10/2019
13.44
 6,500 13.41 13.48 13.41 1,300 0 0.0
15/10/2019
13.41
 5,000 13.37 13.41 13.37 1,500 0 0.1
14/10/2019
13.37
 1,536 13.26 13.41 13.30 0 0 0
11/10/2019
13.26
 2,000 13.26 13.30 13.26 1,000 500 0.0
10/10/2019
13.26
 1,000 13.15 13.26 13.26 0 0 0
09/10/2019
13.15
 7,100 13.15 13.23 13.15 6,700 0 0.2
08/10/2019
13.15
 7,200 13.15 13.19 13.15 1,200 0 0.0
07/10/2019
13.15
 646 13.04 13.15 13.12 0 0 0
04/10/2019
13.04
 2,700 13.04 13.26 13.04 600 0 0.0
03/10/2019
13.04
 2,100 12.94 13.04 12.94 1,400 0 0.0
02/10/2019
12.94
 6,420 12.90 12.94 12.94 0 0 0
01/10/2019
12.90
 1,000 12.86 13.04 12.90 0 0 0
30/09/2019
12.86
 8,900 12.68 13.04 12.68 8,100 0 0.3
27/09/2019
12.68
 11,350 13.41 13.41 12.68 1,500 0 0.1
26/09/2019
13.41
 820 13.41 13.41 13.41 800 0 0.0
25/09/2019
13.41
 2,800 13.59 13.59 13.41 2,000 0 0.1
24/09/2019
13.59
 2,710 13.52 13.59 13.52 1,500 0 0.1
23/09/2019
13.52
 10,500 13.62 13.70 13.52 8,000 0 0.3
20/09/2019
13.62
 9,300 13.59 13.62 13.52 5,400 0 0.2
19/09/2019
13.59
 2,300 13.59 13.59 13.52 900 0 0.0
18/09/2019
13.59
 5,000 13.59 13.62 13.59 4,100 0 0.2
17/09/2019
13.59
 4,100 13.59 13.59 13.59 0 0 0
16/09/2019
13.59
 10,500 13.41 13.70 13.04 1,500 0 0.1
13/09/2019
13.41
 1,400 13.84 13.84 13.19 0 0 0
12/09/2019
13.84
 100 13.77 13.84 13.84 0 0 0
11/09/2019
13.77
 1,855 13.77 13.95 13.23 0 1,455 -0.1
10/09/2019
13.77
 300 13.23 13.84 13.77 0 100 -0.0
09/09/2019
13.23
 900 14.10 14.10 13.23 0 400 -0.0
06/09/2019
14.10
 5,894 14.13 14.13 13.77 10 0 0.0
05/09/2019
14.13
 1,000 13.95 14.13 14.10 0 0 0
04/09/2019
13.95
 4,547 13.95 13.99 13.88 0 100 -0.0
03/09/2019
13.95
 10,400 14.02 14.02 13.95 10,100 0 0.4
30/08/2019
14.02
 9,600 13.99 14.06 13.99 5,800 0 0.2
29/08/2019
13.99
 4,900 14.46 14.46 13.99 1,100 0 0.0
28/08/2019
14.46
 8,440 14.24 14.46 14.24 7,300 30 0.3
27/08/2019
14.24
 12,011 14.46 14.67 14.24 2,000 0 0.1
26/08/2019
14.46
 14,199 13.77 14.67 13.77 46 500 -0.0
23/08/2019
13.77
 4,400 14.13 14.13 13.77 0 0 0
22/08/2019
14.13
 5,900 14.13 14.13 13.77 0 0 0
21/08/2019
14.13
 8,840 14.49 14.67 14.13 510 0 0.0
20/08/2019
14.49
 9,210 13.59 14.49 13.73 0 500 -0.0
19/08/2019
13.59
 13,000 13.95 13.95 13.52 0 0 0
16/08/2019
13.95
 6,500 13.70 14.10 13.48 800 500 0.0
15/08/2019
13.70
 12,125 13.77 13.77 13.41 3,600 0 0.1
14/08/2019
13.77
 6,100 13.77 14.13 13.77 0 0 0
13/08/2019
13.77
 15,800 13.12 13.77 12.86 3,900 0 0.1
12/08/2019
13.12
 26,040 13.73 13.73 12.97 0 0 0
09/08/2019
13.73
 35,600 14.86 14.86 13.73 0 0 0
08/08/2019
14.86
 5,380 14.86 14.96 14.86 0 0 0
07/08/2019
14.86
 12,300 15.47 15.58 14.78 5,000 0 0.2
06/08/2019
15.47
 64,000 15.15 15.54 14.86 1,555 400 0.0
05/08/2019
15.15
 31,250 14.13 15.54 14.42 530 0 0.0
02/08/2019
14.13
 43,803 13.41 14.46 13.48 0 0 0
01/08/2019
13.41
 20,280 12.68 13.52 12.72 1,300 0 0.0
31/07/2019
12.68
 7,810 12.68 12.68 12.65 6,500 0 0.2
30/07/2019
12.68
 11,000 12.86 13.19 12.68 4,300 0 0.2
29/07/2019
12.86
 4,200 12.54 12.86 12.68 0 0 0
26/07/2019
12.54
 5,000 12.50 12.61 12.46 2,500 0 0.1
25/07/2019
12.50
 9,529 12.68 12.75 12.14 3,300 0 0.1
24/07/2019
12.68
 3,650 12.79 12.83 12.14 0 0 0
23/07/2019
12.79
 21,210 12.86 13.15 12.75 500 0 0.0
22/07/2019
12.86
 18,675 11.85 13.01 12.17 0 0 0
19/07/2019
11.85
 6,000 12.03 12.97 11.85 0 0 0
18/07/2019
12.03
 38,129 10.94 12.03 11.23 0 0 0
17/07/2019
10.94
 9,000 10.91 10.94 10.94 0 0 0
16/07/2019
10.91
 11,153 10.94 10.94 10.91 7,100 0 0.2
15/07/2019
10.94
 10,911 10.94 10.98 10.91 3,800 800 0.1
12/07/2019
10.94
 10,557 10.94 10.94 10.94 7,800 0 0.2
11/07/2019
10.94
 15,900 10.94 10.94 10.94 5,900 0 0.2
10/07/2019
10.94
 5,600 10.94 10.98 10.94 1,100 0 0.0
09/07/2019
10.94
 3,800 10.94 11.05 10.94 2,700 0 0.1
08/07/2019
10.94
 2,260 10.94 10.98 10.94 500 0 0.0
05/07/2019
10.94
 522 10.91 10.94 10.94 0 0 0
04/07/2019
10.91
 1,500 10.87 10.91 10.87 1,400 0 0.0
03/07/2019
10.87
 0 10.87 10.87 10.87 0 0 0
02/07/2019
10.87
 3,200 10.87 10.91 10.87 3,000 0 0.1
01/07/2019
10.87
 3,220 10.91 11.96 10.04 0 100 -0.0
28/06/2019
10.91
 1,000 10.91 10.91 10.91 1,000 0 0.0
27/06/2019
10.91
 3,500 10.94 10.94 10.91 2,500 0 0.1
26/06/2019
10.94
 0 10.94 10.94 10.94 0 0 0
25/06/2019
10.94
 800 11.23 11.23 10.94 0 0 0
24/06/2019
11.23
 530 10.87 11.23 10.87 400 0 0.0
21/06/2019
10.87
 3,000 10.87 10.87 10.87 3,000 0 0.1
20/06/2019
10.87
 6,700 10.87 10.87 10.87 500 0 0.0
19/06/2019
10.87
 1,100 10.87 10.87 10.87 600 0 0.0
18/06/2019
10.87
 600 10.69 10.87 10.87 0 0 0
17/06/2019
10.69
 300 10.87 10.87 10.69 100 0 0.0
14/06/2019
10.87
 200 10.54 10.87 10.69 0 0 0
13/06/2019
10.54
 0 10.54 10.54 10.54 0 0 0
12/06/2019
10.54
 300 10.40 10.87 10.54 100 0 0.0
11/06/2019
10.40
 140 11.38 11.38 10.40 0 100 -0.0
10/06/2019
11.38
 140 10.76 11.38 11.38 0 0 0
07/06/2019
10.76
 2,100 10.87 10.91 10.76 700 0 0.0
06/06/2019
10.87
 900 10.87 10.87 10.87 900 0 0.0
05/06/2019
10.87
 610 10.87 10.87 10.87 600 0 0.0
04/06/2019
10.87
 700 11.20 11.20 10.87 0 0 0
03/06/2019
11.20
 0 11.20 11.20 11.20 0 0 0
31/05/2019
11.20
 70 11.20 11.20 11.20 10 0 0.0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2019
11.20
 220 10.87 11.20 10.87 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |