CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.60
0
(0%)
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)
24/01/2018
8.57
 17,500 9.07 9.13 8.57 6,400 0 0.2
23/01/2018
9.07
 17,315 8.91 9.07 8.91 0 0 0
22/01/2018
8.91
 4,896 8.55 8.96 8.55 0 1,400 -0.0
19/01/2018
8.55
 9,101 8.24 8.69 8.22 0 1,700 -0.1
18/01/2018
8.24
 7,200 7.94 8.27 7.89 500 400 0.0
17/01/2018
7.94
 20,100 8.00 8.05 7.86 11,400 0 0.3
16/01/2018
8.00
 42,275 8.00 8.13 7.83 5,600 9,055 -0.1
15/01/2018
8.00
 66,396 8.69 8.69 7.83 9,800 8 0.3
12/01/2018
8.69
 41,221 8.82 8.88 8.69 14,100 0 0.4
11/01/2018
8.82
 28,986 8.93 8.93 8.82 12,900 0 0.4
10/01/2018
8.93
 31,750 8.96 8.96 8.82 10,600 0 0.3
09/01/2018
8.96
 21,900 8.57 8.96 8.77 0 0 0
08/01/2018
8.57
 26,790 8.69 8.69 8.57 11,100 1,740 0.3
05/01/2018
8.69
 26,916 8.63 8.69 8.57 14,500 0 0.5
04/01/2018
8.63
 46,136 8.71 8.74 8.63 13,400 0 0.4
03/01/2018
8.71
 29,700 8.82 8.82 8.71 8,000 0 0.3
02/01/2018
8.82
 17,000 8.99 8.99 8.82 2,400 0 0.1
29/12/2017
8.99
 9,300 9.02 9.02 8.99 6,600 300 0.2
28/12/2017
9.02
 6,700 9.02 9.07 9.02 200 0 0.0
27/12/2017
9.02
 16,800 8.99 9.04 8.99 9,300 0 0.3
26/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2017
8.99
 25,503 8.99 9.04 8.99 7,000 0 0.2
25/12/2017
8.99
 22,512 9.10 9.10 8.99 2,200 0 0.1
22/12/2017
9.10
 31,500 9.04 9.10 8.96 6,800 0 0.2
21/12/2017
9.04
 18,500 9.12 9.12 9.04 7,300 0 0.2
20/12/2017
9.12
 17,400 9.12 9.15 9.12 6,000 0 0.2
19/12/2017
9.12
 17,600 9.12 9.23 9.10 3,100 1,700 0.0
18/12/2017
9.12
 39,160 9.04 9.23 9.10 19 0 0.0
15/12/2017
9.04
 14,323 9.15 9.15 9.04 2,700 0 0.1
14/12/2017
9.15
 200 9.18 9.18 9.15 0 0 0
13/12/2017
9.18
 6,579 8.99 9.18 9.02 0 0 0
12/12/2017
8.99
 44,038 9.28 9.28 8.99 3,420 0 0.1
11/12/2017
9.28
 20,121 9.47 9.47 9.28 11,000 0 0.4
08/12/2017
9.47
 22,121 9.26 9.47 9.26 2,000 0 0.1
07/12/2017
9.26
 11,300 9.23 9.34 9.23 0 3,500 -0.1
06/12/2017
9.23
 13,320 9.04 9.36 9.02 0 0 0
05/12/2017
9.04
 77,166 9.90 9.90 8.99 2,620 0 0.1
04/12/2017
9.90
 63,440 10.14 10.14 9.90 7,500 0 0.3
01/12/2017
10.14
 18,447 10.17 10.17 10.09 10,500 200 0.4
30/11/2017
10.17
 27,193 10.17 10.25 10.11 12,600 0 0.5
29/11/2017
10.17
 27,916 10.27 10.27 10.14 11,800 0 0.4
28/11/2017
10.27
 32,900 10.14 10.33 10.14 1,400 700 0.0
27/11/2017
10.14
 50,570 10.35 10.35 10.03 6,000 2,570 0.1
24/11/2017
10.35
 15,762 10.38 10.38 10.19 6,400 1,082 0.2
23/11/2017
10.38
 16,470 10.46 10.46 10.38 7,300 900 0.3
22/11/2017
10.46
 10,500 10.46 10.49 10.43 2,000 500 0.1
21/11/2017
10.46
 15,875 10.51 10.51 9.47 9,100 0 0.4
20/11/2017
10.51
 38,680 10.57 10.59 10.43 27,300 1,500 1.0
17/11/2017
10.57
 16,638 10.59 10.65 10.57 6,200 600 0.2
16/11/2017
10.59
 13,500 10.65 10.65 10.59 7,600 500 0.3
15/11/2017
10.65
 8,271 10.67 10.67 10.59 2,300 100 0.1
14/11/2017
10.67
 4,100 10.62 10.67 10.62 2,500 1,000 0.1
13/11/2017
10.62
 11,350 10.62 10.81 10.62 6,400 0 0.3
10/11/2017
10.62
 23,500 10.59 10.73 10.59 5,400 0 0.2
09/11/2017
10.59
 12,180 10.54 10.70 10.59 5,700 0 0.2
08/11/2017
10.54
 17,860 10.43 10.65 10.43 6,300 0 0.2
07/11/2017
10.43
 17,355 10.38 10.43 10.30 5,500 0 0.2
06/11/2017
10.38
 10,900 10.65 10.65 10.30 2,600 0 0.1
03/11/2017
10.65
 20,181 10.30 10.65 10.30 13,800 0 0.5
02/11/2017
10.30
 32,000 10.49 11.24 10.30 9,200 0 0.4
01/11/2017
10.49
 17,840 10.54 10.54 10.49 8,100 0 0.3
31/10/2017
10.54
 25,360 10.78 10.78 10.54 11,200 0 0.4
30/10/2017
10.78
 9,500 10.89 11.21 10.78 1,100 0 0.0
27/10/2017
10.89
 0 10.89 10.89 10.89 0 0 0
26/10/2017
10.89
 7,930 10.91 10.91 10.70 4,500 0 0.2
25/10/2017
10.91
 8,000 10.91 10.91 10.89 5,600 0 0.2
24/10/2017
10.91
 12,500 10.97 10.97 10.91 6,300 0 0.3
23/10/2017
10.97
 36,500 10.91 11.10 10.91 31,200 0 1.3
20/10/2017
10.91
 15,100 10.97 11.10 10.91 1,100 0 0.0
19/10/2017
10.97
 26,500 10.97 11.10 10.91 11,000 10,000 0.0
18/10/2017
10.97
 10,500 11.07 11.13 10.97 2,700 500 0.1
17/10/2017
11.07
 2,900 11.02 11.10 10.97 1,000 500 0.0
16/10/2017
11.02
 1,300 11.10 11.10 11.02 400 500 -0.0
13/10/2017
11.10
 800 11.10 11.10 11.10 0 500 -0.0
12/10/2017
11.10
 2,900 11.10 11.10 11.05 900 100 0.0
11/10/2017
11.10
 4,300 11.10 11.10 11.05 3,000 0 0.1
10/10/2017
11.10
 8,700 11.16 11.16 11.05 2,700 500 0.1
09/10/2017
11.16
 8,400 11.16 11.16 11.05 5,300 0 0.2
06/10/2017
11.16
 16,700 11.16 11.21 11.16 1,100 600 0.0
05/10/2017
11.16
 14,130 11.21 11.32 11.10 0 0 0
04/10/2017
11.21
 7,300 11.05 11.24 11.05 6,400 0 0.3
03/10/2017
11.05
 52,900 11.16 11.18 11.02 35,100 1,000 1.4
02/10/2017
11.16
 85,420 11.64 11.64 11.02 1,200 0 0.1
29/09/2017
11.64
 1,000 11.64 11.72 11.53 100 0 0.0
28/09/2017
11.64
 18,600 11.53 11.77 11.50 11,400 0 0.5
27/09/2017
11.53
 24,900 11.64 11.64 11.50 16,800 0 0.7
26/09/2017
11.64
 27,720 11.90 11.90 11.64 3,700 0 0.2
25/09/2017
11.90
 7,000 11.90 12.09 11.90 200 0 0.0
22/09/2017
11.90
 41,000 11.50 11.90 11.50 5,500 0 0.2
21/09/2017
11.50
 15,800 11.50 11.53 11.37 1,000 0 0.0
20/09/2017
11.50
 15,003 11.37 11.50 11.37 1,000 0 0.0
19/09/2017
11.37
 30,990 11.24 11.48 11.18 15,900 0 0.7
18/09/2017
11.24
 33,600 11.18 11.29 11.05 0 0 0
15/09/2017
11.18
 6,608 11.05 11.21 11.02 2,400 0 0.1
14/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
14/09/2017
11.05
 9,991 11.06 11.32 11.02 0 0 0
13/09/2017
11.06
 83,610 11.20 11.20 11.01 8,800 0 0.5
12/09/2017
11.20
 36,653 11.33 11.33 11.18 0 0 0
11/09/2017
11.33
 33,002 11.33 11.45 11.29 5,800 0 0.3
08/09/2017
11.33
 5,750 11.37 11.45 11.31 400 0 0.0
07/09/2017
11.37
 39,603 11.37 11.37 11.10 18,600 0 1.1
06/09/2017
11.37
 36,600 11.48 11.48 11.37 8,500 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |