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)
24/09/2018
8.74
 300 8.71 8.74 8.71 200 0 0.0
21/09/2018
8.71
 1,000 8.86 8.86 8.71 900 0 0.0
20/09/2018
8.86
 400 8.71 8.86 8.71 300 0 0.0
19/09/2018
8.71
 100 8.71 8.71 8.71 0 0 0
18/09/2018
8.71
 0 8.71 8.71 8.71 0 0 0
17/09/2018
8.71
 1,000 8.68 8.71 8.71 1,000 0 0.0
14/09/2018
8.68
 0 8.68 8.68 8.68 0 0 0
13/09/2018
8.68
 0 8.68 8.68 8.68 0 0 0
12/09/2018
8.68
 14,559 8.77 8.80 8.57 3,300 0 0.1
11/09/2018
8.77
 700 8.74 8.77 8.77 700 400 0.0
10/09/2018
8.74
 0 8.74 8.74 8.74 0 0 0
07/09/2018
8.74
 2,000 8.68 8.74 8.74 0 0 0
06/09/2018
8.68
 1,500 8.66 8.68 8.68 0 0 0
05/09/2018
8.66
 3,091 8.71 8.71 8.66 1,000 0 0.0
04/09/2018
8.71
 1,100 8.63 9.25 8.71 0 0 0
31/08/2018
8.63
 1,100 8.60 8.71 8.63 0 0 0
30/08/2018
8.60
 1,730 8.60 8.60 8.57 0 0 0
29/08/2018
8.60
 100 8.60 8.60 8.60 100 0 0.0
28/08/2018
8.60
 2,500 8.60 8.63 8.60 0 0 0
27/08/2018
8.60
 4,910 8.57 8.86 8.57 2,000 0 0.1
24/08/2018
8.57
 3,500 8.60 8.60 8.57 2,500 0 0.1
23/08/2018
8.60
 5,000 8.60 8.60 8.57 3,600 0 0.1
22/08/2018
8.60
 3,800 8.86 8.86 8.57 1,000 0 0.0
21/08/2018
8.86
 500 8.86 8.86 8.86 0 0 0
20/08/2018
8.86
 157 8.71 8.86 8.86 0 0 0
17/08/2018
8.71
 0 8.71 8.71 8.71 0 0 0
16/08/2018
8.71
 0 8.71 8.71 8.71 0 0 0
15/08/2018
8.71
 1,100 8.71 8.71 8.71 500 0 0.0
14/08/2018
8.71
 2,558 8.71 8.74 8.71 2,400 2,520 -0.0
13/08/2018
8.71
 2,600 8.71 8.86 8.71 2,000 0 0.1
10/08/2018
8.71
 5,720 8.98 8.98 8.71 3,400 0 0.1
09/08/2018
8.98
 4,020 8.98 8.98 8.98 1,000 0 0.0
08/08/2018
8.98
 270 9.33 9.33 8.98 0 0 0
07/08/2018
9.33
 0 9.33 9.33 9.33 0 0 0
06/08/2018
9.33
 60 9.33 9.33 9.33 0 0 0
03/08/2018
9.33
 2,570 9.33 9.33 9.01 2,400 100 0.1
02/08/2018
9.33
 7,200 9.33 9.33 9.33 7,200 0 0.2
01/08/2018
9.33
 100 9.31 9.33 9.33 0 0 0
31/07/2018
9.31
 24,011 9.33 9.33 8.92 1,100 0 0.0
30/07/2018
9.33
 1,300 9.33 9.33 9.28 0 0 0
27/07/2018
9.33
 1,200 9.33 9.33 9.31 0 0 0
26/07/2018
9.33
 1,900 9.33 9.33 9.19 1,800 0 0.1
25/07/2018
9.33
 7,100 9.19 9.33 9.19 3,500 0 0.1
24/07/2018
9.19
 14,000 9.63 9.96 9.19 3,500 4,300 -0.0
23/07/2018
9.63
 11,400 9.84 10.16 9.63 0 0 0
20/07/2018
9.84
 10,200 9.45 9.93 9.60 1,100 0 0.0
19/07/2018
9.45
 15,511 10.28 10.28 9.28 3,200 0 0.1
18/07/2018
10.28
 5,500 9.90 10.28 9.93 0 0 0
17/07/2018
9.90
 2,500 9.69 9.90 9.69 0 0 0
16/07/2018
9.69
 2,172 9.31 9.72 9.45 0 0 0
13/07/2018
9.31
 3,000 9.19 9.36 9.19 0 0 0
12/07/2018
9.19
 3,500 9.16 9.19 9.16 0 0 0
11/07/2018
9.16
 7,400 9.16 9.22 8.95 0 0 0
10/07/2018
9.16
 450 9.16 9.16 9.16 400 0 0.0
09/07/2018
9.16
 800 8.89 9.16 9.10 0 0 0
06/07/2018
8.89
 300 9.07 9.07 8.89 0 0 0
05/07/2018
9.07
 2,400 9.13 9.13 8.54 1,000 0 0.0
04/07/2018
9.13
 700 8.39 9.13 8.98 0 0 0
03/07/2018
8.39
 1,300 8.89 8.89 8.39 0 0 0
02/07/2018
8.89
 1,400 9.45 9.45 8.89 1,200 0 0.0
29/06/2018
9.45
 1,400 9.42 9.60 8.92 0 0 0
28/06/2018
9.42
 2,700 8.89 9.42 8.89 1,500 1,800 -0.0
27/06/2018
8.89
 5,100 8.89 8.89 8.89 2,100 5,100 -0.1
26/06/2018
8.89
 5,653 9.48 9.48 8.89 1,300 5,600 -0.1
25/06/2018
9.48
 2,868 8.86 9.48 9.22 0 0 0
22/06/2018
8.86
 1,100 8.86 8.86 8.86 0 0 0
21/06/2018
8.86
 100 9.42 9.42 8.86 0 100 -0.0
20/06/2018
9.42
 400 8.57 9.42 9.01 0 0 0
19/06/2018
8.57
 4,900 8.71 8.71 8.57 1,400 1,900 -0.0
18/06/2018
8.71
 1,355 8.86 8.86 8.71 500 0 0.0
15/06/2018
8.86
 2,275 8.86 8.86 8.86 1,100 2,200 -0.0
14/06/2018
8.86
 2,400 8.86 8.86 8.86 2,400 0 0.1
13/06/2018
8.86
 6,100 8.86 8.89 8.86 1,300 0 0.0
12/06/2018
8.86
 3,200 9.22 9.22 8.86 500 100 0.0
11/06/2018
9.22
 200 9.16 9.22 9.22 0 0 0
08/06/2018
9.16
 2,100 9.90 9.90 9.16 0 0 0
07/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2018
9.90
 400 9.07 9.90 9.42 0 0 0
06/06/2018
9.07
 1,100 9.07 9.07 9.01 100 0 0.0
05/06/2018
9.07
 2,400 9.07 9.07 8.87 200 0 0.0
04/06/2018
9.07
 2,500 9.41 9.41 8.50 0 100 -0.0
01/06/2018
9.41
 300 8.58 9.41 9.35 0 0 0
31/05/2018
8.58
 600 9.13 9.13 8.58 0 0 0
30/05/2018
9.13
 0 9.13 9.13 9.13 0 0 0
29/05/2018
9.13
 500 9.13 9.13 9.13 0 0 0
28/05/2018
9.13
 500 9.15 9.15 8.24 100 0 0.0
25/05/2018
9.15
 400 9.33 9.33 9.15 300 0 0.0
24/05/2018
9.33
 1,700 9.18 9.33 9.18 1,000 0 0.0
23/05/2018
9.18
 3,500 9.21 9.21 9.18 1,500 0 0.0
22/05/2018
9.21
 4,800 9.21 9.21 9.15 600 800 -0.0
21/05/2018
9.21
 3,100 9.27 9.27 9.21 1,800 0 0.1
18/05/2018
9.27
 4,000 9.41 9.41 9.27 2,100 0 0.1
17/05/2018
9.41
 7,620 9.53 9.53 9.41 4,400 0 0.1
16/05/2018
9.53
 8,608 9.44 9.53 9.44 500 0 0.0
15/05/2018
9.44
 10,166 9.21 10.13 9.21 0 0 0
14/05/2018
9.21
 5,300 9.21 9.21 9.18 2,500 0 0.1
11/05/2018
9.21
 6,400 9.21 9.27 9.21 2,300 0 0.1
10/05/2018
9.21
 5,200 9.24 9.24 9.21 600 0 0.0
09/05/2018
9.24
 320 9.18 9.27 9.24 0 0 0
08/05/2018
9.18
 7,700 9.21 9.21 9.18 1,500 0 0.0
07/05/2018
9.21
 2,403 9.21 9.27 9.21 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |