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)
27/03/2019
8.72
 5,600 8.81 8.81 8.72 2,700 0 0.1
26/03/2019
8.81
 3,586 8.72 8.81 8.72 2,800 0 0.1
25/03/2019
8.72
 11,105 8.75 8.78 8.72 4,600 0 0.1
22/03/2019
8.75
 2,000 8.69 8.75 8.72 0 0 0
21/03/2019
8.69
 1,108 8.69 8.72 8.69 800 0 0.0
20/03/2019
8.69
 612 8.69 8.69 8.69 500 0 0.0
19/03/2019
8.69
 600 8.69 8.72 8.69 100 0 0.0
18/03/2019
8.69
 900 8.69 8.69 8.69 500 0 0.0
15/03/2019
8.69
 100 8.69 8.69 8.69 100 0 0.0
14/03/2019
8.69
 15,000 8.69 8.69 8.66 10,000 0 0.3
13/03/2019
8.69
 5,201 8.69 8.69 8.69 3,200 0 0.1
12/03/2019
8.69
 5,100 8.69 8.84 8.69 2,000 300 0.1
11/03/2019
8.69
 3,300 8.84 8.84 8.69 3,100 0 0.1
08/03/2019
8.84
 4,600 8.84 8.84 8.84 3,100 0 0.1
07/03/2019
8.84
 10,000 8.99 8.99 8.84 3,100 0 0.1
06/03/2019
8.99
 300 8.84 8.99 8.99 0 0 0
05/03/2019
8.84
 1,100 8.84 8.84 8.84 1,100 0 0.0
04/03/2019
8.84
 3,745 8.99 8.99 8.84 3,100 0 0.1
01/03/2019
8.99
 7,300 8.84 8.99 8.78 4,000 0 0.1
28/02/2019
8.84
 12,091 8.84 8.84 8.84 0 0 0
27/02/2019
8.84
 900 8.84 8.84 8.84 900 0 0.0
26/02/2019
8.84
 900 8.84 9.72 8.84 600 0 0.0
25/02/2019
8.84
 9,200 8.72 8.84 8.72 0 0 0
22/02/2019
8.72
 1,500 8.75 8.75 8.72 1,500 0 0.0
21/02/2019
8.75
 100 8.72 8.75 8.75 0 0 0
20/02/2019
8.72
 4,500 8.72 8.72 8.69 2,300 0 0.1
19/02/2019
8.72
 3,700 8.72 8.72 8.72 2,800 0 0.1
18/02/2019
8.72
 2,550 8.69 8.75 8.72 0 0 0
15/02/2019
8.69
 0 8.69 8.69 8.69 0 0 0
14/02/2019
8.69
 1,900 8.54 8.69 8.57 0 0 0
13/02/2019
8.54
 800 8.54 8.54 8.54 0 0 0
12/02/2019
8.54
 1,200 8.43 8.54 8.46 0 0 0
11/02/2019
8.43
 2,100 8.37 8.43 8.40 100 0 0.0
01/02/2019
8.37
 5,800 8.34 8.37 8.34 3,300 0 0.1
31/01/2019
8.34
 6,100 8.31 8.37 8.34 900 0 0.0
30/01/2019
8.31
 6,000 8.34 8.34 8.31 3,300 0 0.1
29/01/2019
8.34
 3,100 8.31 8.34 8.31 1,700 0 0.0
28/01/2019
8.31
 10,404 8.31 8.34 8.31 2,500 0 0.1
25/01/2019
8.31
 2,505 8.31 8.31 8.31 0 0 0
24/01/2019
8.31
 0 8.31 8.31 8.31 0 0 0
23/01/2019
8.31
 0 8.31 8.31 8.31 0 0 0
22/01/2019
8.31
 5,800 8.34 8.34 8.10 800 0 0.0
21/01/2019
8.34
 2,000 8.34 8.34 8.34 1,300 0 0.0
18/01/2019
8.34
 4,500 8.40 8.40 8.34 3,300 0 0.1
17/01/2019
8.40
 2,100 8.34 8.40 8.34 0 0 0
16/01/2019
8.34
 3,100 8.28 8.34 8.31 0 0 0
15/01/2019
8.28
 7,300 8.25 8.28 8.25 2,300 0 0.1
14/01/2019
8.25
 6,000 8.28 8.28 8.22 1,200 0 0.0
11/01/2019
8.28
 5,700 8.25 8.28 8.22 2,800 0 0.1
10/01/2019
8.25
 2,423 8.19 8.25 8.22 0 0 0
09/01/2019
8.19
 1,200 8.16 8.25 8.19 0 0 0
08/01/2019
8.16
 6,335 8.10 8.22 8.10 300 0 0.0
07/01/2019
8.10
 1,235 7.90 8.10 7.96 0 0 0
04/01/2019
7.90
 200 7.96 7.96 7.90 200 0 0.0
03/01/2019
7.96
 11,900 7.90 7.96 7.90 3,800 0 0.1
02/01/2019
7.90
 5,100 7.87 7.90 7.90 0 0 0
28/12/2018
7.87
 2,000 7.87 7.87 7.87 1,000 0 0.0
27/12/2018
7.87
 0 7.87 7.87 7.87 0 0 0
26/12/2018
7.87
 4,400 7.87 7.87 7.87 3,500 0 0.1
25/12/2018
7.87
 6,800 7.87 7.96 7.87 0 0 0
24/12/2018
7.87
 300 7.81 7.87 7.81 200 200 0
21/12/2018
7.81
 4,700 7.69 7.81 7.78 0 0 0
20/12/2018
7.69
 4,000 7.66 7.69 7.66 2,600 0 0.1
19/12/2018
7.66
 4,000 7.60 7.66 7.63 0 0 0
18/12/2018
7.60
 1,000 7.60 7.60 7.60 0 0 0
17/12/2018
7.60
 2,800 7.60 7.60 7.60 2,800 0 0.1
14/12/2018
7.60
 3,000 7.54 7.66 7.54 0 0 0
13/12/2018
7.54
 8,500 7.66 7.66 7.51 3,600 0 0.1
12/12/2018
7.66
 2,200 7.51 7.66 7.51 500 0 0.0
11/12/2018
7.51
 2,600 7.37 7.51 7.37 300 0 0.0
10/12/2018
7.37
 100 7.37 7.37 7.37 0 0 0
07/12/2018
7.37
 0 7.37 7.37 7.37 0 0 0
06/12/2018
7.37
 2,300 7.66 7.66 7.37 800 0 0.0
05/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/12/2018
7.66
 2,401 7.40 8.07 7.51 1,600 0 0.0
04/12/2018
7.40
 1,600 7.23 7.40 7.30 0 0 0
03/12/2018
7.23
 7,600 7.43 7.48 7.17 3,200 0 0.1
30/11/2018
7.43
 7,000 7.43 7.43 7.43 1,100 0 0.0
29/11/2018
7.43
 1,210 7.35 7.43 7.43 1,100 0 0.0
28/11/2018
7.35
 2,699 7.35 7.40 7.33 700 0 0.0
27/11/2018
7.35
 2,450 7.33 7.35 6.61 600 0 0.0
26/11/2018
7.33
 0 7.33 7.33 7.33 0 0 0
23/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2018
7.33
 200 7.33 7.43 7.33 0 0 0
22/11/2018
7.33
 1,200 7.30 7.33 7.30 0 0 0
21/11/2018
7.30
 4,100 7.20 7.30 7.20 1,600 0 0.0
20/11/2018
7.20
 1,600 7.18 7.38 7.20 0 0 0
19/11/2018
7.18
 2,040 7.20 7.20 7.18 1,500 0 0.0
16/11/2018
7.20
 1,600 7.18 7.23 7.18 1,000 0 0.0
15/11/2018
7.18
 2,500 7.23 7.23 7.18 1,500 0 0.0
14/11/2018
7.23
 300 7.28 7.30 7.23 0 0 0
13/11/2018
7.28
 300 7.01 7.28 7.18 0 0 0
12/11/2018
7.01
 40 7.01 7.01 7.01 0 0 0
09/11/2018
7.01
 0 7.01 7.01 7.01 0 0 0
08/11/2018
7.01
 0 7.01 7.01 7.01 0 0 0
07/11/2018
7.01
 0 7.01 7.01 7.01 0 0 0
06/11/2018
7.01
 0 7.01 7.01 7.01 0 0 0
05/11/2018
7.01
 1,700 7.01 7.01 7.01 300 0 0.0
02/11/2018
7.01
 0 7.01 7.01 7.01 0 0 0
01/11/2018
7.01
 1,200 7.06 7.06 7.01 1,200 0 0.0
31/10/2018
7.06
 2,650 7.01 7.06 7.01 1,500 100 0.0
30/10/2018
7.01
 3,000 7.06 7.06 7.01 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |