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)
06/08/2018
9.00
 60 9.00 9.00 9.00 0 0 0
03/08/2018
9.00
 2,570 9.00 9.00 8.68 2,400 100 0.1
02/08/2018
9.00
 7,200 9.00 9.00 9.00 7,200 0 0.2
01/08/2018
9.00
 100 8.97 9.00 9.00 0 0 0
31/07/2018
8.97
 24,011 9.00 9.00 8.60 1,100 0 0.0
30/07/2018
9.00
 1,300 9.00 9.00 8.94 0 0 0
27/07/2018
9.00
 1,200 9.00 9.00 8.97 0 0 0
26/07/2018
9.00
 1,900 9.00 9.00 8.85 1,800 0 0.1
25/07/2018
9.00
 7,100 8.85 9.00 8.85 3,500 0 0.1
24/07/2018
8.85
 14,000 9.28 9.59 8.85 3,500 4,300 -0.0
23/07/2018
9.28
 11,400 9.48 9.79 9.28 0 0 0
20/07/2018
9.48
 10,200 9.11 9.57 9.25 1,100 0 0.0
19/07/2018
9.11
 15,511 9.91 9.91 8.94 3,200 0 0.1
18/07/2018
9.91
 5,500 9.54 9.91 9.57 0 0 0
17/07/2018
9.54
 2,500 9.34 9.54 9.34 0 0 0
16/07/2018
9.34
 2,172 8.97 9.37 9.11 0 0 0
13/07/2018
8.97
 3,000 8.85 9.02 8.85 0 0 0
12/07/2018
8.85
 3,500 8.83 8.85 8.83 0 0 0
11/07/2018
8.83
 7,400 8.83 8.88 8.63 0 0 0
10/07/2018
8.83
 450 8.83 8.83 8.83 400 0 0.0
09/07/2018
8.83
 800 8.57 8.83 8.77 0 0 0
06/07/2018
8.57
 300 8.74 8.74 8.57 0 0 0
05/07/2018
8.74
 2,400 8.80 8.80 8.23 1,000 0 0.0
04/07/2018
8.80
 700 8.09 8.80 8.65 0 0 0
03/07/2018
8.09
 1,300 8.57 8.57 8.09 0 0 0
02/07/2018
8.57
 1,400 9.11 9.11 8.57 1,200 0 0.0
29/06/2018
9.11
 1,400 9.08 9.25 8.60 0 0 0
28/06/2018
9.08
 2,700 8.57 9.08 8.57 1,500 1,800 -0.0
27/06/2018
8.57
 5,100 8.57 8.57 8.57 2,100 5,100 -0.1
26/06/2018
8.57
 5,653 9.14 9.14 8.57 1,300 5,600 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |