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)
25/12/2018
9.05
 6,800 9.05 9.15 9.05 0 0 0
24/12/2018
9.05
 300 8.98 9.05 8.98 200 200 0
21/12/2018
8.98
 4,700 8.84 8.98 8.95 0 0 0
20/12/2018
8.84
 4,000 8.81 8.84 8.81 2,600 0 0.1
19/12/2018
8.81
 4,000 8.74 8.81 8.78 0 0 0
18/12/2018
8.74
 1,000 8.74 8.74 8.74 0 0 0
17/12/2018
8.74
 2,800 8.74 8.74 8.74 2,800 0 0.1
14/12/2018
8.74
 3,000 8.67 8.81 8.67 0 0 0
13/12/2018
8.67
 8,500 8.81 8.81 8.64 3,600 0 0.1
12/12/2018
8.81
 2,200 8.64 8.81 8.64 500 0 0.0
11/12/2018
8.64
 2,600 8.47 8.64 8.47 300 0 0.0
10/12/2018
8.47
 100 8.47 8.47 8.47 0 0 0
07/12/2018
8.47
 0 8.47 8.47 8.47 0 0 0
06/12/2018
8.47
 2,300 8.81 8.81 8.47 800 0 0.0
05/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/12/2018
8.81
 2,401 8.52 9.28 8.64 1,600 0 0.0
04/12/2018
8.52
 1,600 8.31 8.52 8.40 0 0 0
03/12/2018
8.31
 7,600 8.54 8.60 8.25 3,200 0 0.1
30/11/2018
8.54
 7,000 8.54 8.54 8.54 1,100 0 0.0
29/11/2018
8.54
 1,210 8.46 8.54 8.54 1,100 0 0.0
28/11/2018
8.46
 2,699 8.46 8.52 8.43 700 0 0.0
27/11/2018
8.46
 2,450 8.43 8.46 7.60 600 0 0.0
26/11/2018
8.43
 0 8.43 8.43 8.43 0 0 0
23/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2018
8.43
 200 8.43 8.54 8.43 0 0 0
22/11/2018
8.43
 1,200 8.40 8.43 8.40 0 0 0
21/11/2018
8.40
 4,100 8.28 8.40 8.28 1,600 0 0.0
20/11/2018
8.28
 1,600 8.26 8.48 8.28 0 0 0
19/11/2018
8.26
 2,040 8.28 8.28 8.26 1,500 0 0.0
16/11/2018
8.28
 1,600 8.26 8.31 8.26 1,000 0 0.0
15/11/2018
8.26
 2,500 8.31 8.31 8.26 1,500 0 0.0
14/11/2018
8.31
 300 8.37 8.40 8.31 0 0 0
13/11/2018
8.37
 300 8.06 8.37 8.26 0 0 0
12/11/2018
8.06
 40 8.06 8.06 8.06 0 0 0
09/11/2018
8.06
 0 8.06 8.06 8.06 0 0 0
08/11/2018
8.06
 0 8.06 8.06 8.06 0 0 0
07/11/2018
8.06
 0 8.06 8.06 8.06 0 0 0
06/11/2018
8.06
 0 8.06 8.06 8.06 0 0 0
05/11/2018
8.06
 1,700 8.06 8.06 8.06 300 0 0.0
02/11/2018
8.06
 0 8.06 8.06 8.06 0 0 0
01/11/2018
8.06
 1,200 8.11 8.11 8.06 1,200 0 0.0
31/10/2018
8.11
 2,650 8.06 8.11 8.06 1,500 100 0.0
30/10/2018
8.06
 3,000 8.11 8.11 8.06 1,500 0 0.0
29/10/2018
8.11
 2,110 8.11 8.11 8.11 2,000 2,100 -0.0
26/10/2018
8.11
 2,025 8.11 8.11 8.11 0 2,000 -0.1
25/10/2018
8.11
 7,400 7.97 8.11 7.97 3,900 100 0.1
24/10/2018
7.97
 7,000 8.11 8.11 7.97 3,000 3,000 -0.0
23/10/2018
8.11
 3,500 8.34 8.34 8.11 1,700 1,500 0.0
22/10/2018
8.34
 1,000 8.34 8.34 8.34 0 1,000 -0.0
19/10/2018
8.34
 401 8.37 8.37 8.34 400 0 0.0
18/10/2018
8.37
 100 8.34 8.37 8.37 0 0 0
17/10/2018
8.34
 200 8.31 8.34 8.34 0 0 0
16/10/2018
8.31
 1,000 8.28 8.31 8.31 0 0 0
15/10/2018
8.28
 100 8.40 8.40 8.28 0 0 0
12/10/2018
8.40
 0 8.40 8.40 8.40 0 0 0
11/10/2018
8.40
 1,400 8.83 8.83 8.40 1,400 0 0.0
10/10/2018
8.83
 3,800 8.83 8.83 8.83 3,800 100 0.1
09/10/2018
8.83
 4,300 8.43 8.83 8.77 2,600 0 0.1
08/10/2018
8.43
 1,200 8.68 8.77 8.43 1,100 100 0.0
05/10/2018
8.68
 700 8.43 8.68 8.43 0 0 0
04/10/2018
8.43
 1,000 8.40 8.46 8.43 0 0 0
03/10/2018
8.40
 526 8.40 8.40 8.40 500 0 0.0
02/10/2018
8.40
 0 8.40 8.40 8.40 0 0 0
01/10/2018
8.40
 0 8.40 8.40 8.40 0 0 0
28/09/2018
8.40
 1,900 8.60 8.60 8.40 1,900 0 0.1
27/09/2018
8.60
 0 8.60 8.60 8.60 0 0 0
26/09/2018
8.60
 2,600 8.37 8.63 8.37 1,700 1,800 -0.0
25/09/2018
8.37
 300 8.43 8.43 8.37 300 0 0.0
24/09/2018
8.43
 300 8.40 8.43 8.40 200 0 0.0
21/09/2018
8.40
 1,000 8.54 8.54 8.40 900 0 0.0
20/09/2018
8.54
 400 8.40 8.54 8.40 300 0 0.0
19/09/2018
8.40
 100 8.40 8.40 8.40 0 0 0
18/09/2018
8.40
 0 8.40 8.40 8.40 0 0 0
17/09/2018
8.40
 1,000 8.37 8.40 8.40 1,000 0 0.0
14/09/2018
8.37
 0 8.37 8.37 8.37 0 0 0
13/09/2018
8.37
 0 8.37 8.37 8.37 0 0 0
12/09/2018
8.37
 14,559 8.46 8.48 8.26 3,300 0 0.1
11/09/2018
8.46
 700 8.43 8.46 8.46 700 400 0.0
10/09/2018
8.43
 0 8.43 8.43 8.43 0 0 0
07/09/2018
8.43
 2,000 8.37 8.43 8.43 0 0 0
06/09/2018
8.37
 1,500 8.34 8.37 8.37 0 0 0
05/09/2018
8.34
 3,091 8.40 8.40 8.34 1,000 0 0.0
04/09/2018
8.40
 1,100 8.31 8.91 8.40 0 0 0
31/08/2018
8.31
 1,100 8.28 8.40 8.31 0 0 0
30/08/2018
8.28
 1,730 8.28 8.28 8.26 0 0 0
29/08/2018
8.28
 100 8.28 8.28 8.28 100 0 0.0
28/08/2018
8.28
 2,500 8.28 8.31 8.28 0 0 0
27/08/2018
8.28
 4,910 8.26 8.54 8.26 2,000 0 0.1
24/08/2018
8.26
 3,500 8.28 8.28 8.26 2,500 0 0.1
23/08/2018
8.28
 5,000 8.28 8.28 8.26 3,600 0 0.1
22/08/2018
8.28
 3,800 8.54 8.54 8.26 1,000 0 0.0
21/08/2018
8.54
 500 8.54 8.54 8.54 0 0 0
20/08/2018
8.54
 157 8.40 8.54 8.54 0 0 0
17/08/2018
8.40
 0 8.40 8.40 8.40 0 0 0
16/08/2018
8.40
 0 8.40 8.40 8.40 0 0 0
15/08/2018
8.40
 1,100 8.40 8.40 8.40 500 0 0.0
14/08/2018
8.40
 2,558 8.40 8.43 8.40 2,400 2,520 -0.0
13/08/2018
8.40
 2,600 8.40 8.54 8.40 2,000 0 0.1
10/08/2018
8.40
 5,720 8.65 8.65 8.40 3,400 0 0.1
09/08/2018
8.65
 4,020 8.65 8.65 8.65 1,000 0 0.0
08/08/2018
8.65
 270 9.00 9.00 8.65 0 0 0
07/08/2018
9.00
 0 9.00 9.00 9.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |