CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

22.10
0.10
(0.45%)
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
(2026-05-13) 		-0.90 -3.90% 80,400 -200 0
21.90
23.10
22
2 tháng
(2026-04-13) 		-1.10 -4.72% 280,800 -1,200 0
21.90
23.40
22
3 tháng
(2026-03-16) 		-1.60 -6.72% 474,500 -11,700 -0.3
21.90
23.80
22
6 tháng
(2025-12-15) 		-0.41 -1.81% 1,148,100 -40,500 -1.0
21.57
24.70
22
12 tháng
(2025-06-17) 		-0.34 -1.53% 4,126,400 -6,700 -0.0
20.95
24.70
22
24 tháng
(2024-06-24) 		-4.47 -16.77% 11,725,699 125,720 5.0
18.94
29.33
22
36 tháng
(2023-06-28) 		-1.06 -4.54% 17,470,438 239,814 9.2
18.94
29.33
22
60 tháng
(2021-07-08) 		-0.52 -2.28% 27,249,799 303,082 12.9
12.80
32.89
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2017
9.37
 3,801 9.37 9.37 9.32 2,500 0 0.1
17/08/2017
9.37
 11,500 9.42 9.44 9.32 9,500 0 0.5
16/08/2017
9.42
 20,600 9.49 9.62 9.39 10,400 0 0.6
15/08/2017
9.49
 31,651 9.47 9.70 9.47 0 0 0
14/08/2017
9.47
 86,202 8.82 9.47 8.97 0 2,900 -0.2
11/08/2017
8.82
 5,270 8.82 8.82 8.81 2,700 0 0.1
10/08/2017
8.82
 3,276 8.87 8.96 8.81 400 0 0.0
09/08/2017
8.87
 14,328 8.96 8.96 8.81 5,000 0 0.3
08/08/2017
8.96
 12,061 8.89 9.04 8.89 7,000 0 0.4
07/08/2017
8.89
 24,600 9.04 9.04 8.82 17,700 0 1.0
04/08/2017
9.04
 21,100 8.81 9.06 8.76 14,100 0 0.8
03/08/2017
8.81
 13,300 8.76 8.82 8.67 3,700 0 0.2
02/08/2017
8.76
 26,319 8.81 8.81 8.67 1,300 0 0.1
01/08/2017
8.81
 23,519 9.12 9.16 8.81 4,100 0 0.2
31/07/2017
9.12
 61,900 9.19 9.22 9.09 4,500 5,000 -0.0
28/07/2017
9.19
 50,820 9.14 9.22 9.14 0 0 0
27/07/2017
9.14
 114,821 8.96 9.22 8.94 0 1,000 -0.1
26/07/2017
8.96
 60,119 8.62 8.96 8.64 0 200 -0.0
25/07/2017
8.62
 33,800 8.67 8.67 8.56 15,000 0 0.8
24/07/2017
8.67
 45,300 8.64 8.67 8.56 14,000 0 0.7
21/07/2017
8.64
 44,160 8.86 9.04 8.49 0 0 0
20/07/2017
8.86
 94,863 8.13 8.92 8.13 0 0 0
19/07/2017
8.13
 4,600 8.11 8.13 8.11 1,000 0 0.0
18/07/2017
8.11
 6,172 8.11 8.13 8.11 6,000 0 0.3
17/07/2017
8.11
 17,855 8.17 8.19 8.11 3,600 0 0.2
14/07/2017
8.17
 10,800 8.19 8.19 8.16 6,000 0 0.3
13/07/2017
8.19
 18,300 8.19 8.19 8.17 1,000 0 0.0
12/07/2017
8.19
 5,500 8.17 8.22 8.17 500 0 0.0
11/07/2017
8.17
 4,803 8.17 8.17 8.16 3,000 0 0.1
10/07/2017
8.17
 6,106 8.17 8.19 8.17 5,400 0 0.3
07/07/2017
8.17
 6,400 8.16 8.24 8.17 0 0 0
06/07/2017
8.16
 13,500 8.16 8.21 8.16 2,600 0 0.1
05/07/2017
8.16
 7,900 8.17 8.21 8.14 2,100 0 0.1
04/07/2017
8.17
 2,800 8.08 8.17 8.11 0 0 0
03/07/2017
8.08
 300 8.04 8.11 8.04 100 0 0.0
30/06/2017
8.04
 8,606 8.04 8.04 8.03 100 0 0.0
29/06/2017
8.04
 7,100 8.04 8.04 8.01 4,300 0 0.2
28/06/2017
8.04
 13,100 8.04 8.06 8.04 6,500 0 0.3
27/06/2017
8.04
 17,500 8.09 8.09 8.04 7,200 1,200 0.3
26/06/2017
8.09
 15,800 8.13 8.13 8.06 10,000 0 0.5
23/06/2017
8.13
 30,762 8.13 8.19 8.06 8,400 0 0.4
22/06/2017
8.13
 10,400 8.13 8.16 8.08 7,000 0 0.3
21/06/2017
8.13
 21,480 8.14 8.14 8.08 5,000 0 0.2
20/06/2017
8.14
 15,500 8.14 8.17 8.08 6,000 0 0.3
19/06/2017
8.14
 18,210 8.13 8.14 8.11 6,200 0 0.3
16/06/2017
8.13
 9,800 8.16 8.16 8.11 3,000 0 0.1
15/06/2017
8.16
 37,900 8.14 8.16 8.08 23,900 0 1.2
14/06/2017
8.14
 31,100 8.14 8.14 8.09 21,600 0 1.1
13/06/2017
8.14
 33,800 8.17 8.17 8.06 12,600 0 0.6
12/06/2017
8.17
 28,700 8.14 8.17 8.08 9,800 0 0.5
09/06/2017
8.14
 10,000 8.17 8.22 8.14 3,100 0 0.2
08/06/2017
8.17
 9,200 8.19 8.19 8.14 4,000 0 0.2
07/06/2017
8.19
 11,300 8.19 8.22 8.09 4,000 0 0.2
06/06/2017
8.19
 11,450 8.19 8.22 8.14 1,800 0 0.1
05/06/2017
8.19
 16,300 8.14 8.27 8.13 11,000 0 0.5
02/06/2017
8.14
 29,500 8.31 8.31 8.13 5,700 0 0.3
01/06/2017
8.31
 26,453 8.19 8.34 8.11 4,400 0 0.2
31/05/2017
8.19
 9,547 8.17 8.19 8.13 1,500 0 0.1
30/05/2017
8.17
 4,485 8.17 8.22 8.13 0 0 0
29/05/2017
8.17
 12,600 8.14 8.17 8.06 1,800 0 0.1
26/05/2017
8.14
 2,710 8.13 8.14 8.09 100 0 0.0
25/05/2017
8.13
 12,519 8.14 8.14 8.09 3,000 0 0.1
24/05/2017
8.14
 8,500 8.14 8.14 8.11 6,000 0 0.3
23/05/2017
8.14
 19,500 8.14 8.14 8.09 10,000 2,000 0.4
22/05/2017
8.14
 30,500 8.21 8.21 8.11 7,000 0 0.3
19/05/2017
8.21
 21,900 8.19 8.21 8.13 7,000 0 0.3
18/05/2017
8.19
 21,150 8.21 8.21 8.13 7,000 0 0.3
17/05/2017
8.21
 22,511 8.17 8.22 8.13 11,700 0 0.6
16/05/2017
8.17
 36,700 8.13 8.31 8.11 22,100 0 1.1
15/05/2017
8.13
 18,001 8.26 8.26 8.13 6,000 0 0.3
12/05/2017
8.26
 17,808 8.19 8.27 8.09 9,000 0 0.4
11/05/2017
8.19
 25,900 8.27 8.29 8.19 8,000 0 0.4
10/05/2017
8.27
 23,436 8.37 8.47 8.24 5,000 0 0.2
09/05/2017
8.37
 15,951 8.47 8.47 8.27 2,200 0 0.1
08/05/2017
8.47
 14,600 8.11 8.64 8.17 0 0 0
05/05/2017
8.11
 27,440 8.06 8.22 8.06 900 0 0.0
04/05/2017
8.06
 93,449 8.32 8.34 8.01 34,600 0 1.7
03/05/2017
8.32
 61,940 8.94 8.94 8.31 8,000 0 0.4
28/04/2017
8.94
 24,400 8.89 8.96 8.81 0 0 0
27/04/2017
8.89
 85,100 8.46 8.94 8.44 10,700 0 0.5
26/04/2017
8.46
 39,900 8.44 8.46 8.42 4,500 0 0.2
25/04/2017
8.44
 22,600 8.44 8.46 8.44 4,500 0 0.2
24/04/2017
8.44
 13,640 8.44 8.47 8.44 4,500 0 0.2
21/04/2017
8.44
 37,600 8.52 8.52 8.44 4,600 0 0.2
20/04/2017
8.52
 19,600 8.52 8.52 8.47 4,500 0 0.2
19/04/2017
8.52
 38,000 8.52 8.52 8.47 16,000 0 0.8
18/04/2017
8.52
 19,900 8.47 8.56 8.47 11,500 0 0.6
17/04/2017
8.47
 17,650 8.56 8.56 8.47 4,700 0 0.2
14/04/2017
8.56
 14,300 8.57 8.57 8.39 4,400 0 0.2
13/04/2017
8.57
 23,900 8.52 8.62 8.47 4,400 0 0.2
12/04/2017
8.52
 16,500 8.59 8.61 8.52 4,000 0 0.2
11/04/2017
8.59
 6,200 8.64 8.72 8.59 300 0 0.0
10/04/2017
8.64
 10,900 8.61 8.66 8.49 1,000 0 0.1
07/04/2017
8.61
 6,400 8.61 8.61 8.49 3,900 0 0.2
05/04/2017
8.61
 18,600 8.47 8.72 8.49 17,400 0 0.9
04/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/04/2017
8.47
 22,700 8.49 8.64 8.36 4,000 0 0.2
03/04/2017
8.49
 37,800 8.52 8.70 8.47 1,200 0 0.1
31/03/2017
8.52
 24,300 8.56 8.59 8.47 0 0 0
30/03/2017
8.56
 54,600 8.75 8.75 8.47 700 0 0.0
29/03/2017
8.75
 11,200 8.72 8.83 8.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |