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)
29/05/2017
9.40
 12,600 9.36 9.40 9.27 1,800 0 0.1
26/05/2017
9.36
 2,710 9.34 9.36 9.31 100 0 0.0
25/05/2017
9.34
 12,519 9.36 9.36 9.31 3,000 0 0.1
24/05/2017
9.36
 8,500 9.36 9.36 9.32 6,000 0 0.3
23/05/2017
9.36
 19,500 9.36 9.36 9.31 10,000 2,000 0.4
22/05/2017
9.36
 30,500 9.44 9.44 9.32 7,000 0 0.3
19/05/2017
9.44
 21,900 9.42 9.44 9.34 7,000 0 0.3
18/05/2017
9.42
 21,150 9.44 9.44 9.34 7,000 0 0.3
17/05/2017
9.44
 22,511 9.40 9.46 9.34 11,700 0 0.6
16/05/2017
9.40
 36,700 9.34 9.55 9.32 22,100 0 1.1
15/05/2017
9.34
 18,001 9.50 9.50 9.34 6,000 0 0.3
12/05/2017
9.50
 17,808 9.42 9.52 9.31 9,000 0 0.4
11/05/2017
9.42
 25,900 9.52 9.53 9.42 8,000 0 0.4
10/05/2017
9.52
 23,436 9.63 9.75 9.48 5,000 0 0.2
09/05/2017
9.63
 15,951 9.75 9.75 9.52 2,200 0 0.1
08/05/2017
9.75
 14,600 9.32 9.94 9.40 0 0 0
05/05/2017
9.32
 27,440 9.27 9.46 9.27 900 0 0.0
04/05/2017
9.27
 93,449 9.57 9.59 9.21 34,600 0 1.7
03/05/2017
9.57
 61,940 10.28 10.28 9.55 8,000 0 0.4
28/04/2017
10.28
 24,400 10.22 10.30 10.13 0 0 0
27/04/2017
10.22
 85,100 9.73 10.28 9.71 10,700 0 0.5
26/04/2017
9.73
 39,900 9.71 9.73 9.69 4,500 0 0.2
25/04/2017
9.71
 22,600 9.71 9.73 9.71 4,500 0 0.2
24/04/2017
9.71
 13,640 9.71 9.75 9.71 4,500 0 0.2
21/04/2017
9.71
 37,600 9.80 9.80 9.71 4,600 0 0.2
20/04/2017
9.80
 19,600 9.80 9.80 9.75 4,500 0 0.2
19/04/2017
9.80
 38,000 9.80 9.80 9.75 16,000 0 0.8
18/04/2017
9.80
 19,900 9.75 9.84 9.75 11,500 0 0.6
17/04/2017
9.75
 17,650 9.84 9.84 9.75 4,700 0 0.2
14/04/2017
9.84
 14,300 9.86 9.86 9.65 4,400 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |