CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.80
0.20
(0.75%)
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
(2025-12-29) 		0 0% 189,500 -20,100 -0.5
26.20
26.90
26.60
2 tháng
(2025-12-01) 		-0.29 -1.06% 514,200 -33,500 -0.9
26
27.18
26.60
3 tháng
(2025-10-30) 		0.87 3.37% 863,700 -48,800 -1.3
25.06
27.18
26.60
6 tháng
(2025-08-01) 		-0.57 -2.11% 2,201,700 -124,700 -3.4
24.09
27.95
26.60
12 tháng
(2025-02-03) 		-3.22 -10.76% 6,192,205 10,473 0.4
21.78
33.73
26.60
24 tháng
(2024-02-15) 		-1.09 -3.92% 14,474,682 325,846 12.0
21.78
33.73
26.60
36 tháng
(2023-02-13) 		9.04 51.18% 17,608,834 255,627 9.5
17.60
33.73
26.60
60 tháng
(2021-02-23) 		3.37 14.44% 29,282,817 592,111 33.0
14.72
37.82
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
9.14
 2,868 8.54 9.14 8.88 0 0 0
22/06/2018
8.54
 1,100 8.54 8.54 8.54 0 0 0
21/06/2018
8.54
 100 9.08 9.08 8.54 0 100 -0.0
20/06/2018
9.08
 400 8.26 9.08 8.68 0 0 0
19/06/2018
8.26
 4,900 8.40 8.40 8.26 1,400 1,900 -0.0
18/06/2018
8.40
 1,355 8.54 8.54 8.40 500 0 0.0
15/06/2018
8.54
 2,275 8.54 8.54 8.54 1,100 2,200 -0.0
14/06/2018
8.54
 2,400 8.54 8.54 8.54 2,400 0 0.1
13/06/2018
8.54
 6,100 8.54 8.57 8.54 1,300 0 0.0
12/06/2018
8.54
 3,200 8.88 8.88 8.54 500 100 0.0
11/06/2018
8.88
 200 8.83 8.88 8.88 0 0 0
08/06/2018
8.83
 2,100 9.54 9.54 8.83 0 0 0
07/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2018
9.54
 400 8.74 9.54 9.08 0 0 0
06/06/2018
8.74
 1,100 8.74 8.74 8.69 100 0 0.0
05/06/2018
8.74
 2,400 8.74 8.74 8.55 200 0 0.0
04/06/2018
8.74
 2,500 9.07 9.07 8.19 0 100 -0.0
01/06/2018
9.07
 300 8.27 9.07 9.02 0 0 0
31/05/2018
8.27
 600 8.80 8.80 8.27 0 0 0
30/05/2018
8.80
 0 8.80 8.80 8.80 0 0 0
29/05/2018
8.80
 500 8.80 8.80 8.80 0 0 0
28/05/2018
8.80
 500 8.82 8.82 7.94 100 0 0.0
25/05/2018
8.82
 400 8.99 8.99 8.82 300 0 0.0
24/05/2018
8.99
 1,700 8.85 8.99 8.85 1,000 0 0.0
23/05/2018
8.85
 3,500 8.88 8.88 8.85 1,500 0 0.0
22/05/2018
8.88
 4,800 8.88 8.88 8.82 600 800 -0.0
21/05/2018
8.88
 3,100 8.93 8.93 8.88 1,800 0 0.1
18/05/2018
8.93
 4,000 9.07 9.07 8.93 2,100 0 0.1
17/05/2018
9.07
 7,620 9.18 9.18 9.07 4,400 0 0.1
16/05/2018
9.18
 8,608 9.10 9.18 9.10 500 0 0.0
15/05/2018
9.10
 10,166 8.88 9.76 8.88 0 0 0
14/05/2018
8.88
 5,300 8.88 8.88 8.85 2,500 0 0.1
11/05/2018
8.88
 6,400 8.88 8.93 8.88 2,300 0 0.1
10/05/2018
8.88
 5,200 8.91 8.91 8.88 600 0 0.0
09/05/2018
8.91
 320 8.85 8.93 8.91 0 0 0
08/05/2018
8.85
 7,700 8.88 8.88 8.85 1,500 0 0.0
07/05/2018
8.88
 2,403 8.88 8.93 8.88 2,300 0 0.1
04/05/2018
8.88
 18,800 8.93 8.93 8.88 6,300 0 0.2
03/05/2018
8.93
 8,243 8.88 8.93 8.91 0 0 0
02/05/2018
8.88
 6,300 8.93 8.93 8.88 2,800 0 0.1
27/04/2018
8.93
 600 8.88 8.93 8.88 0 0 0
26/04/2018
8.88
 9,300 8.93 8.96 8.88 6,300 0 0.2
24/04/2018
8.93
 28,400 8.96 8.96 8.93 6,300 0 0.2
23/04/2018
8.96
 17,343 8.96 9.10 8.96 3,700 8,400 -0.2
20/04/2018
8.96
 5,650 8.96 8.96 8.96 3,200 0 0.1
19/04/2018
8.96
 9,200 8.96 8.96 8.96 1,500 0 0.0
18/04/2018
8.96
 3,100 8.96 8.99 8.93 0 0 0
17/04/2018
8.96
 16,400 8.93 8.96 8.69 1,300 0 0.0
16/04/2018
8.93
 19,900 8.93 8.93 8.57 6,300 0 0.2
13/04/2018
8.93
 10,600 8.93 8.93 8.93 3,500 0 0.1
12/04/2018
8.93
 13,300 8.96 8.96 8.93 6,300 0 0.2
11/04/2018
8.96
 16,000 8.96 8.96 8.93 3,100 0 0.1
10/04/2018
8.96
 4,200 8.99 8.99 8.96 100 0 0.0
09/04/2018
8.99
 1,500 8.93 8.99 8.96 0 0 0
06/04/2018
8.93
 9,300 8.91 8.93 8.91 2,500 0 0.1
05/04/2018
8.91
 12,900 9.02 9.02 8.91 0 3,000 -0.1
04/04/2018
9.02
 28,700 9.02 9.04 8.96 3,900 0 0.1
03/04/2018
9.02
 10,200 9.02 9.04 8.96 6,200 0 0.2
02/04/2018
9.02
 18,760 9.02 9.04 8.99 6,300 0 0.2
30/03/2018
9.02
 8,100 8.99 9.02 9.02 0 0 0
29/03/2018
8.99
 18,500 9.02 9.10 8.99 5,300 0 0.2
28/03/2018
9.02
 12,200 9.04 9.10 9.02 6,300 0 0.2
27/03/2018
9.04
 12,730 9.04 9.04 9.02 100 0 0.0
26/03/2018
9.04
 21,100 8.88 9.04 8.82 0 500 -0.0
23/03/2018
8.88
 4,200 8.88 8.88 8.77 0 0 0
22/03/2018
8.88
 100 8.41 8.88 8.88 0 0 0
21/03/2018
8.41
 51,450 8.96 8.96 8.41 5,200 47,200 -1.4
20/03/2018
8.96
 2,500 8.96 8.99 8.96 0 0 0
19/03/2018
8.96
 10,920 8.93 8.96 8.93 5,800 0 0.2
16/03/2018
8.93
 16,600 8.91 8.93 8.91 500 0 0.0
15/03/2018
8.91
 15,740 9.04 9.04 8.91 6,300 0 0.2
14/03/2018
9.04
 21,000 9.02 9.07 9.02 500 0 0.0
13/03/2018
9.02
 11,600 8.96 9.04 8.96 800 100 0.0
12/03/2018
8.96
 3,500 8.69 8.96 8.80 0 0 0
09/03/2018
8.69
 13,500 8.55 8.96 8.55 0 1,200 -0.0
08/03/2018
8.55
 2,900 8.55 8.57 8.55 1,200 1,800 -0.0
07/03/2018
8.55
 2,400 8.44 8.55 8.49 0 0 0
06/03/2018
8.44
 4,950 8.38 8.55 8.44 0 2,800 -0.1
05/03/2018
8.38
 10,310 8.46 8.55 8.38 4,710 0 0.1
02/03/2018
8.46
 10,900 8.35 8.46 8.38 0 0 0
01/03/2018
8.35
 8,405 8.44 8.46 8.35 1,405 0 0.0
28/02/2018
8.44
 4,165 8.44 8.44 8.30 15 51 -0.0
27/02/2018
8.44
 5,130 8.16 8.44 8.19 0 130 -0.0
26/02/2018
8.16
 30,319 8.27 8.27 8.16 6,400 13,419 -0.2
23/02/2018
8.27
 14,520 8.27 8.27 8.27 1,700 13,800 -0.4
22/02/2018
8.27
 6,700 8.35 8.35 8.27 3,200 3,800 -0.0
21/02/2018
8.35
 10,700 8.38 8.38 8.33 6,300 10,600 -0.1
13/02/2018
8.38
 13,000 8.41 8.41 8.35 1,500 12,900 -0.3
12/02/2018
8.41
 306 8.41 8.41 8.41 0 0 0
09/02/2018
8.41
 25,884 8.41 8.41 8.35 6,400 0 0.2
08/02/2018
8.41
 22,513 8.63 8.63 8.27 6,400 910 0.2
07/02/2018
8.63
 5,501 8.69 8.69 8.60 1,000 0 0.0
06/02/2018
8.69
 21,058 8.80 8.80 8.49 6,400 8,400 -0.1
05/02/2018
8.80
 15,118 8.82 8.82 8.77 2,000 0 0.1
02/02/2018
8.82
 5,550 8.88 8.88 8.82 2,500 0 0.1
01/02/2018
8.88
 8,900 8.91 8.91 8.88 3,900 0 0.1
31/01/2018
8.91
 12,300 8.91 8.93 8.91 5,500 0 0.2
30/01/2018
8.91
 10,350 8.91 8.93 8.91 1,000 0 0.0
29/01/2018
8.91
 23,300 8.91 8.96 8.88 5,300 0 0.2
26/01/2018
8.91
 12,100 8.60 9.02 8.82 0 300 -0.0
25/01/2018
8.60
 12,509 8.57 8.96 8.57 4,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |