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)
20/02/2019
10.41
 4,500 10.41 10.41 10.37 2,300 0 0.1
19/02/2019
10.41
 3,700 10.41 10.41 10.41 2,800 0 0.1
18/02/2019
10.41
 2,550 10.37 10.44 10.41 0 0 0
15/02/2019
10.37
 0 10.37 10.37 10.37 0 0 0
14/02/2019
10.37
 1,900 10.20 10.37 10.23 0 0 0
13/02/2019
10.20
 800 10.20 10.20 10.20 0 0 0
12/02/2019
10.20
 1,200 10.06 10.20 10.09 0 0 0
11/02/2019
10.06
 2,100 9.99 10.06 10.02 100 0 0.0
01/02/2019
9.99
 5,800 9.95 9.99 9.95 3,300 0 0.1
31/01/2019
9.95
 6,100 9.91 9.99 9.95 900 0 0.0
30/01/2019
9.91
 6,000 9.95 9.95 9.91 3,300 0 0.1
29/01/2019
9.95
 3,100 9.91 9.95 9.91 1,700 0 0.0
28/01/2019
9.91
 10,404 9.91 9.95 9.91 2,500 0 0.1
25/01/2019
9.91
 2,505 9.91 9.91 9.91 0 0 0
24/01/2019
9.91
 0 9.91 9.91 9.91 0 0 0
23/01/2019
9.91
 0 9.91 9.91 9.91 0 0 0
22/01/2019
9.91
 5,800 9.95 9.95 9.67 800 0 0.0
21/01/2019
9.95
 2,000 9.95 9.95 9.95 1,300 0 0.0
18/01/2019
9.95
 4,500 10.02 10.02 9.95 3,300 0 0.1
17/01/2019
10.02
 2,100 9.95 10.02 9.95 0 0 0
16/01/2019
9.95
 3,100 9.88 9.95 9.91 0 0 0
15/01/2019
9.88
 7,300 9.84 9.88 9.84 2,300 0 0.1
14/01/2019
9.84
 6,000 9.88 9.88 9.81 1,200 0 0.0
11/01/2019
9.88
 5,700 9.84 9.88 9.81 2,800 0 0.1
10/01/2019
9.84
 2,423 9.77 9.84 9.81 0 0 0
09/01/2019
9.77
 1,200 9.74 9.84 9.77 0 0 0
08/01/2019
9.74
 6,335 9.67 9.81 9.67 300 0 0.0
07/01/2019
9.67
 1,235 9.42 9.67 9.49 0 0 0
04/01/2019
9.42
 200 9.49 9.49 9.42 200 0 0.0
03/01/2019
9.49
 11,900 9.42 9.49 9.42 3,800 0 0.1
02/01/2019
9.42
 5,100 9.39 9.42 9.42 0 0 0
28/12/2018
9.39
 2,000 9.39 9.39 9.39 1,000 0 0.0
27/12/2018
9.39
 0 9.39 9.39 9.39 0 0 0
26/12/2018
9.39
 4,400 9.39 9.39 9.39 3,500 0 0.1
25/12/2018
9.39
 6,800 9.39 9.49 9.39 0 0 0
24/12/2018
9.39
 300 9.32 9.39 9.32 200 200 0
21/12/2018
9.32
 4,700 9.18 9.32 9.28 0 0 0
20/12/2018
9.18
 4,000 9.14 9.18 9.14 2,600 0 0.1
19/12/2018
9.14
 4,000 9.07 9.14 9.11 0 0 0
18/12/2018
9.07
 1,000 9.07 9.07 9.07 0 0 0
17/12/2018
9.07
 2,800 9.07 9.07 9.07 2,800 0 0.1
14/12/2018
9.07
 3,000 9.00 9.14 9.00 0 0 0
13/12/2018
9.00
 8,500 9.14 9.14 8.97 3,600 0 0.1
12/12/2018
9.14
 2,200 8.97 9.14 8.97 500 0 0.0
11/12/2018
8.97
 2,600 8.79 8.97 8.79 300 0 0.0
10/12/2018
8.79
 100 8.79 8.79 8.79 0 0 0
07/12/2018
8.79
 0 8.79 8.79 8.79 0 0 0
06/12/2018
8.79
 2,300 9.14 9.14 8.79 800 0 0.0
05/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/12/2018
9.14
 2,401 8.84 9.63 8.97 1,600 0 0.0
04/12/2018
8.84
 1,600 8.62 8.84 8.71 0 0 0
03/12/2018
8.62
 7,600 8.87 8.93 8.56 3,200 0 0.1
30/11/2018
8.87
 7,000 8.87 8.87 8.87 1,100 0 0.0
29/11/2018
8.87
 1,210 8.77 8.87 8.87 1,100 0 0.0
28/11/2018
8.77
 2,699 8.77 8.84 8.74 700 0 0.0
27/11/2018
8.77
 2,450 8.74 8.77 7.89 600 0 0.0
26/11/2018
8.74
 0 8.74 8.74 8.74 0 0 0
23/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2018
8.74
 200 8.74 8.87 8.74 0 0 0
22/11/2018
8.74
 1,200 8.71 8.74 8.71 0 0 0
21/11/2018
8.71
 4,100 8.60 8.71 8.60 1,600 0 0.0
20/11/2018
8.60
 1,600 8.57 8.80 8.60 0 0 0
19/11/2018
8.57
 2,040 8.60 8.60 8.57 1,500 0 0.0
16/11/2018
8.60
 1,600 8.57 8.63 8.57 1,000 0 0.0
15/11/2018
8.57
 2,500 8.63 8.63 8.57 1,500 0 0.0
14/11/2018
8.63
 300 8.68 8.71 8.63 0 0 0
13/11/2018
8.68
 300 8.36 8.68 8.57 0 0 0
12/11/2018
8.36
 40 8.36 8.36 8.36 0 0 0
09/11/2018
8.36
 0 8.36 8.36 8.36 0 0 0
08/11/2018
8.36
 0 8.36 8.36 8.36 0 0 0
07/11/2018
8.36
 0 8.36 8.36 8.36 0 0 0
06/11/2018
8.36
 0 8.36 8.36 8.36 0 0 0
05/11/2018
8.36
 1,700 8.36 8.36 8.36 300 0 0.0
02/11/2018
8.36
 0 8.36 8.36 8.36 0 0 0
01/11/2018
8.36
 1,200 8.42 8.42 8.36 1,200 0 0.0
31/10/2018
8.42
 2,650 8.36 8.42 8.36 1,500 100 0.0
30/10/2018
8.36
 3,000 8.42 8.42 8.36 1,500 0 0.0
29/10/2018
8.42
 2,110 8.42 8.42 8.42 2,000 2,100 -0.0
26/10/2018
8.42
 2,025 8.42 8.42 8.42 0 2,000 -0.1
25/10/2018
8.42
 7,400 8.27 8.42 8.27 3,900 100 0.1
24/10/2018
8.27
 7,000 8.42 8.42 8.27 3,000 3,000 -0.0
23/10/2018
8.42
 3,500 8.66 8.66 8.42 1,700 1,500 0.0
22/10/2018
8.66
 1,000 8.66 8.66 8.66 0 1,000 -0.0
19/10/2018
8.66
 401 8.68 8.68 8.66 400 0 0.0
18/10/2018
8.68
 100 8.66 8.68 8.68 0 0 0
17/10/2018
8.66
 200 8.63 8.66 8.66 0 0 0
16/10/2018
8.63
 1,000 8.60 8.63 8.63 0 0 0
15/10/2018
8.60
 100 8.71 8.71 8.60 0 0 0
12/10/2018
8.71
 0 8.71 8.71 8.71 0 0 0
11/10/2018
8.71
 1,400 9.16 9.16 8.71 1,400 0 0.0
10/10/2018
9.16
 3,800 9.16 9.16 9.16 3,800 100 0.1
09/10/2018
9.16
 4,300 8.74 9.16 9.10 2,600 0 0.1
08/10/2018
8.74
 1,200 9.01 9.10 8.74 1,100 100 0.0
05/10/2018
9.01
 700 8.74 9.01 8.74 0 0 0
04/10/2018
8.74
 1,000 8.71 8.77 8.74 0 0 0
03/10/2018
8.71
 526 8.71 8.71 8.71 500 0 0.0
02/10/2018
8.71
 0 8.71 8.71 8.71 0 0 0
01/10/2018
8.71
 0 8.71 8.71 8.71 0 0 0
28/09/2018
8.71
 1,900 8.92 8.92 8.71 1,900 0 0.1
27/09/2018
8.92
 0 8.92 8.92 8.92 0 0 0
26/09/2018
8.92
 2,600 8.68 8.95 8.68 1,700 1,800 -0.0
25/09/2018
8.68
 300 8.74 8.74 8.68 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |