CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.60
-0.10
(-0.37%)
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)
13/04/2017
9.86
 23,900 9.80 9.92 9.75 4,400 0 0.2
12/04/2017
9.80
 16,500 9.88 9.90 9.80 4,000 0 0.2
11/04/2017
9.88
 6,200 9.94 10.03 9.88 300 0 0.0
10/04/2017
9.94
 10,900 9.90 9.96 9.76 1,000 0 0.1
07/04/2017
9.90
 6,400 9.90 9.90 9.76 3,900 0 0.2
05/04/2017
9.90
 18,600 9.75 10.03 9.76 17,400 0 0.9
04/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/04/2017
9.75
 22,700 9.76 9.94 9.61 4,000 0 0.2
03/04/2017
9.76
 37,800 9.80 10.01 9.75 1,200 0 0.1
31/03/2017
9.80
 24,300 9.84 9.88 9.75 0 0 0
30/03/2017
9.84
 54,600 10.06 10.06 9.75 700 0 0.0
29/03/2017
10.06
 11,200 10.03 10.16 9.99 0 0 0
28/03/2017
10.03
 27,100 10.18 10.27 10.03 600 0 0.0
27/03/2017
10.18
 69,900 9.93 10.93 10.12 200 0 0.0
24/03/2017
9.93
 20,920 9.88 9.93 9.86 400 4,000 -0.2
23/03/2017
9.88
 23,116 9.90 9.93 9.84 200 0 0.0
22/03/2017
9.90
 26,810 10.14 10.21 9.90 1,500 0 0.1
21/03/2017
10.14
 92,060 9.86 10.23 9.86 700 100 0.0
20/03/2017
9.86
 28,400 10.03 10.03 9.84 1,200 0 0.1
17/03/2017
10.03
 35,800 10.21 10.21 9.88 5,000 0 0.3
16/03/2017
10.21
 49,000 10.27 10.29 10.12 3,500 0 0.2
15/03/2017
10.27
 43,500 10.21 10.40 10.14 0 0 0
14/03/2017
10.21
 118,923 9.78 10.27 9.73 3,000 0 0.2
13/03/2017
9.78
 52,600 9.82 9.84 9.69 0 0 0
10/03/2017
9.82
 103,999 9.24 9.93 9.28 0 0 0
09/03/2017
9.24
 22,030 9.00 9.28 9.01 0 0 0
08/03/2017
9.00
 23,300 9.05 9.09 8.94 2,100 0 0.1
07/03/2017
9.05
 16,550 8.94 9.09 8.94 0 0 0
06/03/2017
8.94
 29,990 9.03 9.05 8.90 2,900 0 0.1
03/03/2017
9.03
 15,600 9.07 9.07 9.03 0 0 0
02/03/2017
9.07
 5,900 9.07 9.09 9.07 0 0 0
01/03/2017
9.07
 17,000 9.07 9.09 9.05 2,500 0 0.1
28/02/2017
9.07
 7,060 9.09 9.16 9.07 0 0 0
27/02/2017
9.09
 11,000 9.09 9.09 9.01 0 0 0
24/02/2017
9.09
 5,600 9.15 9.18 9.07 0 0 0
23/02/2017
9.15
 5,400 9.07 9.16 9.05 0 0 0
22/02/2017
9.07
 38,900 9.35 9.35 9.05 0 0 0
21/02/2017
9.35
 33,600 9.37 9.37 9.28 0 0 0
20/02/2017
9.37
 37,500 9.18 9.43 9.20 0 0 0
17/02/2017
9.18
 36,400 9.20 9.24 9.07 0 0 0
16/02/2017
9.20
 29,210 9.01 9.24 8.98 100 0 0.0
15/02/2017
9.01
 20,800 9.03 9.05 8.41 700 0 0.0
14/02/2017
9.03
 15,605 9.15 9.15 9.03 0 0 0
13/02/2017
9.15
 13,650 9.18 9.18 9.13 0 0 0
10/02/2017
9.18
 9,567 9.24 9.24 9.15 0 0 0
09/02/2017
9.24
 13,650 9.24 9.33 8.81 0 0 0
08/02/2017
9.24
 22,901 9.22 9.28 9.15 1,000 0 0.0
07/02/2017
9.22
 56,700 9.39 9.39 9.22 19,000 0 0.9
06/02/2017
9.39
 18,305 9.35 9.39 9.30 0 0 0
03/02/2017
9.35
 15,400 9.37 9.37 9.28 1,600 0 0.1
02/02/2017
9.37
 26,500 9.46 9.56 9.33 0 0 0
25/01/2017
9.46
 24,500 9.48 9.48 9.18 4,000 0 0.2
24/01/2017
9.48
 18,701 9.56 9.61 9.37 4,000 0 0.2
23/01/2017
9.56
 20,360 9.37 9.60 9.41 1,800 0 0.1
20/01/2017
9.37
 121,741 8.53 9.37 8.62 0 0 0
19/01/2017
8.53
 3,160 8.53 8.53 8.53 0 0 0
18/01/2017
8.53
 2,800 8.60 8.60 8.45 0 0 0
17/01/2017
8.60
 11,000 8.70 8.70 8.28 0 0 0
16/01/2017
8.70
 6,100 8.70 8.81 8.25 100 0 0.0
13/01/2017
8.70
 4,000 8.66 8.70 8.62 0 0 0
12/01/2017
8.66
 12,641 8.53 8.81 8.62 0 0 0
11/01/2017
8.53
 7,016 8.32 8.66 8.53 0 0 0
10/01/2017
8.32
 3,300 8.32 8.32 8.30 0 0 0
09/01/2017
8.32
 4,735 8.34 8.34 8.25 900 0 0.0
06/01/2017
8.34
 2,100 8.38 8.38 8.34 500 0 0.0
05/01/2017
8.38
 7,200 8.38 8.43 8.38 3,500 0 0.2
04/01/2017
8.38
 10,100 8.43 8.43 8.38 0 0 0
03/01/2017
8.43
 8,000 8.43 8.62 8.43 0 0 0
30/12/2016
8.43
 5,200 8.43 8.47 8.34 0 0 0
29/12/2016
8.43
 3,300 8.38 8.53 8.36 0 0 0
28/12/2016
8.38
 3,700 8.23 8.43 8.23 0 0 0
27/12/2016
8.23
 3,601 8.60 8.60 8.21 0 800 -0.0
26/12/2016
8.60
 0 8.60 8.60 8.60 0 0 0
23/12/2016
8.60
 600 8.55 8.60 8.58 0 0 0
22/12/2016
8.55
 1,000 8.26 8.55 8.26 0 0 0
21/12/2016
8.26
 4,400 8.43 8.47 8.26 0 0 0
20/12/2016
8.43
 6,700 8.77 8.79 8.43 0 0 0
19/12/2016
8.77
 700 8.79 8.79 8.77 0 0 0
16/12/2016
8.79
 3,410 8.79 8.79 8.56 0 0 0
15/12/2016
8.79
 5,700 8.83 8.83 8.58 0 0 0
14/12/2016
8.83
 2,700 8.79 8.83 8.62 0 0 0
13/12/2016
8.79
 5,800 8.81 8.81 8.34 0 0 0
12/12/2016
8.81
 5,710 8.85 8.85 8.30 0 0 0
09/12/2016
8.85
 1,200 8.77 8.85 8.34 0 0 0
08/12/2016
8.77
 3,510 8.15 8.79 8.25 0 0 0
07/12/2016
8.15
 6,100 9.01 9.01 8.15 0 0 0
06/12/2016
9.01
 1,700 9.07 9.07 8.81 0 0 0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 20%
05/12/2016
9.07
 25,680 8.86 9.09 9.00 23,000 0 1.1
02/12/2016
8.86
 13,900 8.86 8.90 8.83 7,000 0 0.3
01/12/2016
8.86
 1,900 8.86 8.92 8.65 0 0 0
30/11/2016
8.86
 7,540 8.92 8.95 8.86 0 0 0
29/11/2016
8.92
 4,500 8.83 8.97 8.88 0 0 0
28/11/2016
8.83
 45,800 8.99 9.35 8.83 0 0 0
25/11/2016
8.99
 19,847 8.77 9.35 8.77 500 0 0.0
24/11/2016
8.77
 6,667 8.63 8.77 8.63 0 0 0
23/11/2016
8.63
 1,100 8.63 8.63 8.63 0 0 0
22/11/2016
8.63
 7,770 8.68 8.72 8.63 300 0 0.0
21/11/2016
8.68
 1,639 8.77 8.77 8.67 0 0 0
18/11/2016
8.77
 4,800 8.81 8.97 8.58 0 0 0
17/11/2016
8.81
 5,097 8.81 8.81 8.63 0 0 0
16/11/2016
8.81
 5,300 9.03 9.03 8.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |