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)
04/05/2018
9.21
 18,800 9.27 9.27 9.21 6,300 0 0.2
03/05/2018
9.27
 8,243 9.21 9.27 9.24 0 0 0
02/05/2018
9.21
 6,300 9.27 9.27 9.21 2,800 0 0.1
27/04/2018
9.27
 600 9.21 9.27 9.21 0 0 0
26/04/2018
9.21
 9,300 9.27 9.30 9.21 6,300 0 0.2
24/04/2018
9.27
 28,400 9.30 9.30 9.27 6,300 0 0.2
23/04/2018
9.30
 17,343 9.30 9.44 9.30 3,700 8,400 -0.2
20/04/2018
9.30
 5,650 9.30 9.30 9.30 3,200 0 0.1
19/04/2018
9.30
 9,200 9.30 9.30 9.30 1,500 0 0.0
18/04/2018
9.30
 3,100 9.30 9.33 9.27 0 0 0
17/04/2018
9.30
 16,400 9.27 9.30 9.01 1,300 0 0.0
16/04/2018
9.27
 19,900 9.27 9.27 8.90 6,300 0 0.2
13/04/2018
9.27
 10,600 9.27 9.27 9.27 3,500 0 0.1
12/04/2018
9.27
 13,300 9.30 9.30 9.27 6,300 0 0.2
11/04/2018
9.30
 16,000 9.30 9.30 9.27 3,100 0 0.1
10/04/2018
9.30
 4,200 9.33 9.33 9.30 100 0 0.0
09/04/2018
9.33
 1,500 9.27 9.33 9.30 0 0 0
06/04/2018
9.27
 9,300 9.24 9.27 9.24 2,500 0 0.1
05/04/2018
9.24
 12,900 9.35 9.35 9.24 0 3,000 -0.1
04/04/2018
9.35
 28,700 9.35 9.38 9.30 3,900 0 0.1
03/04/2018
9.35
 10,200 9.35 9.38 9.30 6,200 0 0.2
02/04/2018
9.35
 18,760 9.35 9.38 9.33 6,300 0 0.2
30/03/2018
9.35
 8,100 9.33 9.35 9.35 0 0 0
29/03/2018
9.33
 18,500 9.35 9.44 9.33 5,300 0 0.2
28/03/2018
9.35
 12,200 9.38 9.44 9.35 6,300 0 0.2
27/03/2018
9.38
 12,730 9.38 9.38 9.35 100 0 0.0
26/03/2018
9.38
 21,100 9.21 9.38 9.15 0 500 -0.0
23/03/2018
9.21
 4,200 9.21 9.21 9.10 0 0 0
22/03/2018
9.21
 100 8.73 9.21 9.21 0 0 0
21/03/2018
8.73
 51,450 9.30 9.30 8.73 5,200 47,200 -1.4
20/03/2018
9.30
 2,500 9.30 9.33 9.30 0 0 0
19/03/2018
9.30
 10,920 9.27 9.30 9.27 5,800 0 0.2
16/03/2018
9.27
 16,600 9.24 9.27 9.24 500 0 0.0
15/03/2018
9.24
 15,740 9.38 9.38 9.24 6,300 0 0.2
14/03/2018
9.38
 21,000 9.35 9.41 9.35 500 0 0.0
13/03/2018
9.35
 11,600 9.30 9.38 9.30 800 100 0.0
12/03/2018
9.30
 3,500 9.01 9.30 9.13 0 0 0
09/03/2018
9.01
 13,500 8.87 9.30 8.87 0 1,200 -0.0
08/03/2018
8.87
 2,900 8.87 8.90 8.87 1,200 1,800 -0.0
07/03/2018
8.87
 2,400 8.75 8.87 8.81 0 0 0
06/03/2018
8.75
 4,950 8.70 8.87 8.75 0 2,800 -0.1
05/03/2018
8.70
 10,310 8.78 8.87 8.70 4,710 0 0.1
02/03/2018
8.78
 10,900 8.67 8.78 8.70 0 0 0
01/03/2018
8.67
 8,405 8.75 8.78 8.67 1,405 0 0.0
28/02/2018
8.75
 4,165 8.75 8.75 8.61 15 51 -0.0
27/02/2018
8.75
 5,130 8.47 8.75 8.50 0 130 -0.0
26/02/2018
8.47
 30,319 8.58 8.58 8.47 6,400 13,419 -0.2
23/02/2018
8.58
 14,520 8.58 8.58 8.58 1,700 13,800 -0.4
22/02/2018
8.58
 6,700 8.67 8.67 8.58 3,200 3,800 -0.0
21/02/2018
8.67
 10,700 8.70 8.70 8.64 6,300 10,600 -0.1
13/02/2018
8.70
 13,000 8.73 8.73 8.67 1,500 12,900 -0.3
12/02/2018
8.73
 306 8.73 8.73 8.73 0 0 0
09/02/2018
8.73
 25,884 8.73 8.73 8.67 6,400 0 0.2
08/02/2018
8.73
 22,513 8.95 8.95 8.58 6,400 910 0.2
07/02/2018
8.95
 5,501 9.01 9.01 8.93 1,000 0 0.0
06/02/2018
9.01
 21,058 9.13 9.13 8.81 6,400 8,400 -0.1
05/02/2018
9.13
 15,118 9.15 9.15 9.10 2,000 0 0.1
02/02/2018
9.15
 5,550 9.21 9.21 9.15 2,500 0 0.1
01/02/2018
9.21
 8,900 9.24 9.24 9.21 3,900 0 0.1
31/01/2018
9.24
 12,300 9.24 9.27 9.24 5,500 0 0.2
30/01/2018
9.24
 10,350 9.24 9.27 9.24 1,000 0 0.0
29/01/2018
9.24
 23,300 9.24 9.30 9.21 5,300 0 0.2
26/01/2018
9.24
 12,100 8.93 9.35 9.15 0 300 -0.0
25/01/2018
8.93
 12,509 8.90 9.30 8.90 4,300 0 0.1
24/01/2018
8.90
 17,500 9.41 9.47 8.90 6,400 0 0.2
23/01/2018
9.41
 17,315 9.24 9.41 9.24 0 0 0
22/01/2018
9.24
 4,896 8.87 9.30 8.87 0 1,400 -0.0
19/01/2018
8.87
 9,101 8.55 9.01 8.53 0 1,700 -0.1
18/01/2018
8.55
 7,200 8.24 8.58 8.18 500 400 0.0
17/01/2018
8.24
 20,100 8.30 8.35 8.15 11,400 0 0.3
16/01/2018
8.30
 42,275 8.30 8.44 8.12 5,600 9,055 -0.1
15/01/2018
8.30
 66,396 9.01 9.01 8.12 9,800 8 0.3
12/01/2018
9.01
 41,221 9.15 9.21 9.01 14,100 0 0.4
11/01/2018
9.15
 28,986 9.27 9.27 9.15 12,900 0 0.4
10/01/2018
9.27
 31,750 9.30 9.30 9.15 10,600 0 0.3
09/01/2018
9.30
 21,900 8.90 9.30 9.10 0 0 0
08/01/2018
8.90
 26,790 9.01 9.01 8.90 11,100 1,740 0.3
05/01/2018
9.01
 26,916 8.95 9.01 8.90 14,500 0 0.5
04/01/2018
8.95
 46,136 9.04 9.07 8.95 13,400 0 0.4
03/01/2018
9.04
 29,700 9.15 9.15 9.04 8,000 0 0.3
02/01/2018
9.15
 17,000 9.33 9.33 9.15 2,400 0 0.1
29/12/2017
9.33
 9,300 9.35 9.35 9.33 6,600 300 0.2
28/12/2017
9.35
 6,700 9.35 9.41 9.35 200 0 0.0
27/12/2017
9.35
 16,800 9.33 9.38 9.33 9,300 0 0.3
26/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2017
9.33
 25,503 9.33 9.38 9.33 7,000 0 0.2
25/12/2017
9.33
 22,512 9.44 9.44 9.33 2,200 0 0.1
22/12/2017
9.44
 31,500 9.38 9.44 9.30 6,800 0 0.2
21/12/2017
9.38
 18,500 9.47 9.47 9.38 7,300 0 0.2
20/12/2017
9.47
 17,400 9.47 9.49 9.47 6,000 0 0.2
19/12/2017
9.47
 17,600 9.47 9.58 9.44 3,100 1,700 0.0
18/12/2017
9.47
 39,160 9.38 9.58 9.44 19 0 0.0
15/12/2017
9.38
 14,323 9.49 9.49 9.38 2,700 0 0.1
14/12/2017
9.49
 200 9.52 9.52 9.49 0 0 0
13/12/2017
9.52
 6,579 9.33 9.52 9.35 0 0 0
12/12/2017
9.33
 44,038 9.63 9.63 9.33 3,420 0 0.1
11/12/2017
9.63
 20,121 9.83 9.83 9.63 11,000 0 0.4
08/12/2017
9.83
 22,121 9.60 9.83 9.60 2,000 0 0.1
07/12/2017
9.60
 11,300 9.58 9.69 9.58 0 3,500 -0.1
06/12/2017
9.58
 13,320 9.38 9.71 9.35 0 0 0
05/12/2017
9.38
 77,166 10.27 10.27 9.33 2,620 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |