CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

27.50
-0.40
(-1.43%)
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
(2025-11-05) 		1.40 5.28% 435,800 -15,200 -0.4
26
28.20
27.50
2 tháng
(2025-10-06) 		1.40 5.28% 782,500 -44,400 -1.2
25
28.20
27.50
3 tháng
(2025-09-08) 		1.10 4.10% 1,042,300 -60,000 -1.6
25
28.20
27.50
6 tháng
(2025-06-09) 		1 3.72% 2,971,300 49,200 1.4
25
29
27.50
12 tháng
(2024-12-10) 		-6.94 -19.93% 7,370,138 39,473 1.1
22.60
35
27.50
24 tháng
(2023-12-18) 		1.56 5.92% 14,658,784 306,589 10.9
22.60
35
27.50
36 tháng
(2022-12-21) 		11.21 67.21% 17,472,719 286,727 10.4
16.69
35
27.50
60 tháng
(2020-12-31) 		4.73 20.41% 29,832,199 702,985 38.5
15.27
39.24
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2015
4.59
 1,600 4.39 4.59 4.43 0 200 -0.0
12/02/2015
4.39
 100 4.30 4.39 4.39 0 0 0
11/02/2015
4.30
 0 4.30 4.30 4.30 0 0 0
10/02/2015
4.30
 2,500 4.28 4.30 4.30 0 0 0
09/02/2015
4.28
 400 4.24 4.28 4.28 0 0 0
06/02/2015
4.24
 6,100 4.27 4.27 4.24 4,200 0 0.2
05/02/2015
4.27
 1,000 4.28 4.28 4.27 0 0 0
04/02/2015
4.28
 6,000 4.27 4.28 4.25 2,900 0 0.2
03/02/2015
4.27
 800 4.27 4.27 4.25 700 0 0.0
02/02/2015
4.27
 0 4.27 4.27 4.27 0 0 0
30/01/2015
4.27
 9,100 4.25 4.30 4.26 0 0 0
29/01/2015
4.25
 4,563 4.30 4.30 4.25 1,200 0 0.1
28/01/2015
4.30
 100 4.24 4.30 4.30 0 0 0
27/01/2015
4.24
 3,700 4.31 4.31 4.24 3,400 0 0.2
26/01/2015
4.31
 4,100 4.32 4.32 4.24 2,600 0 0.1
23/01/2015
4.32
 800 4.32 4.32 4.32 0 0 0
22/01/2015
4.32
 3,300 4.32 4.32 4.31 900 0 0.1
21/01/2015
4.32
 4,800 4.30 4.33 4.30 900 0 0.1
20/01/2015
4.30
 900 4.24 4.30 4.28 0 0 0
19/01/2015
4.24
 33,600 4.25 4.36 4.24 8,000 0 0.4
16/01/2015
4.25
 5,400 4.29 4.29 4.24 0 0 0
15/01/2015
4.29
 100 4.36 4.36 4.29 0 0 0
14/01/2015
4.36
 3,600 4.30 4.36 4.21 0 0 0
13/01/2015
4.30
 18,200 4.52 4.52 4.30 0 0 0
12/01/2015
4.52
 5,300 4.66 4.66 4.52 0 0 0
09/01/2015
4.66
 1,400 4.66 4.66 4.66 0 0 0
08/01/2015
4.66
 7,500 4.47 4.66 4.49 0 0 0
07/01/2015
4.47
 7,800 4.36 4.47 4.36 0 0 0
06/01/2015
4.36
 4,100 4.30 4.36 4.28 0 0 0
05/01/2015
4.30
 3,500 4.24 4.31 4.24 0 0 0
31/12/2014
4.24
 3,200 4.14 4.24 4.17 0 0 0
30/12/2014
4.14
 2,000 4.17 4.17 4.09 0 0 0
29/12/2014
4.17
 1,400 4.05 4.17 3.98 0 0 0
26/12/2014
4.05
 1,000 3.94 4.05 4.05 0 0 0
25/12/2014
3.94
 2,800 3.90 3.95 3.90 0 0 0
24/12/2014
3.90
 4,200 3.77 3.90 3.77 0 0 0
23/12/2014
3.77
 1,000 3.78 3.86 3.77 0 0 0
22/12/2014
3.78
 7,211 3.59 3.78 3.52 0 0 0
19/12/2014
3.59
 2,600 3.82 3.82 3.59 0 0 0
18/12/2014: Cổ tức tiền mặt tỉ lệ: 20%
18/12/2014
3.82
 600 3.78 3.82 3.42 0 0 0
17/12/2014
3.78
 19,400 4.19 4.19 3.77 0 1,500 -0.1
16/12/2014
4.19
 3,612 4.19 4.30 4.12 0 0 0
15/12/2014
4.19
 2,500 4.28 4.28 4.04 0 300 -0.0
12/12/2014
4.28
 677 4.26 4.36 4.28 0 0 0
11/12/2014
4.26
 4,017 4.44 4.44 4.26 0 100 -0.0
10/12/2014
4.44
 7,202 4.49 4.49 4.34 0 300 -0.0
09/12/2014
4.49
 33,500 4.56 4.56 4.41 0 0 0
08/12/2014
4.56
 2,200 4.61 4.61 4.56 0 100 -0.0
05/12/2014
4.61
 483 4.63 4.63 4.61 0 0 0
04/12/2014
4.63
 4,300 4.59 4.63 4.59 0 0 0
03/12/2014
4.59
 4,300 4.56 4.59 4.56 0 0 0
02/12/2014
4.56
 14,900 4.56 4.81 4.48 0 0 0
01/12/2014
4.56
 1,200 4.61 4.61 4.56 0 0 0
28/11/2014
4.61
 3,400 4.59 4.62 4.59 0 200 -0.0
27/11/2014
4.59
 4,900 4.59 4.59 4.59 0 0 0
26/11/2014
4.59
 300 4.63 4.63 4.59 0 0 0
25/11/2014
4.63
 900 4.63 4.63 4.63 0 0 0
24/11/2014
4.63
 500 4.63 4.63 4.63 0 0 0
21/11/2014
4.63
 7,180 4.58 4.67 4.63 0 0 0
20/11/2014
4.58
 4,203 4.56 4.59 4.56 0 0 0
19/11/2014
4.56
 680 4.56 4.56 4.56 0 0 0
18/11/2014
4.56
 2,700 4.56 4.56 4.56 0 0 0
17/11/2014
4.56
 6,500 4.56 4.59 4.56 0 0 0
14/11/2014
4.56
 3,700 4.56 4.57 4.56 0 0 0
13/11/2014
4.56
 0 4.56 4.56 4.56 0 0 0
12/11/2014
4.56
 1,000 4.92 4.92 4.56 0 0 0
11/11/2014
4.92
 2,100 4.48 4.92 4.48 0 0 0
10/11/2014
4.48
 5,900 4.48 4.56 4.48 0 0 0
07/11/2014
4.48
 0 4.48 4.48 4.48 0 0 0
06/11/2014
4.48
 1,100 4.52 4.52 4.48 0 1,000 -0.1
05/11/2014
4.52
 6,900 4.50 4.53 4.48 0 400 -0.0
04/11/2014
4.50
 9,900 4.45 4.56 4.48 0 300 -0.0
03/11/2014
4.45
 5,513 4.48 4.67 4.41 0 300 -0.0
31/10/2014
4.48
 3,270 4.41 4.48 4.38 0 0 0
30/10/2014
4.41
 1,500 4.41 4.41 4.41 0 0 0
29/10/2014
4.41
 2,877 4.41 4.42 4.41 0 0 0
28/10/2014
4.41
 823 4.34 4.52 4.37 300 100 0.0
27/10/2014
4.34
 6,600 4.67 4.67 4.34 300 100 0.0
24/10/2014
4.67
 2,800 4.67 4.70 4.56 300 100 0.0
23/10/2014
4.67
 3,200 4.53 4.67 4.53 0 0 0
22/10/2014
4.53
 26,536 4.12 4.53 4.12 0 0 0
21/10/2014
4.12
 15,200 4.19 4.19 4.04 0 0 0
20/10/2014
4.19
 2,500 4.15 4.19 4.19 0 0 0
17/10/2014
4.15
 100 4.12 4.15 4.15 0 400 -0.0
16/10/2014
4.12
 700 4.12 4.15 4.12 0 400 -0.0
15/10/2014
4.12
 400 4.12 4.12 4.12 0 200 -0.0
14/10/2014
4.12
 400 4.19 4.19 4.12 0 0 0
13/10/2014
4.19
 4,500 4.26 4.26 4.19 0 100 -0.0
10/10/2014
4.26
 3,900 4.25 4.26 4.19 0 500 -0.0
09/10/2014
4.25
 636 4.25 4.25 4.25 0 200 -0.0
08/10/2014
4.25
 1,000 4.26 4.26 4.12 500 0 0.0
07/10/2014
4.26
 3,500 3.93 4.26 3.92 0 700 -0.0
06/10/2014
3.93
 0 3.93 3.93 3.93 0 0 0
03/10/2014
3.93
 500 3.76 3.93 3.67 100 0 0.0
02/10/2014
3.76
 5,500 3.76 3.76 3.67 900 100 0.0
01/10/2014
3.76
 545 3.92 3.92 3.75 0 0 0
30/09/2014
3.92
 2,600 3.92 3.92 3.92 0 500 -0.0
29/09/2014
3.92
 655 3.56 3.92 3.82 0 0 0
26/09/2014
3.56
 3,100 3.53 3.60 3.53 0 100 -0.0
25/09/2014
3.53
 2,500 3.45 3.53 3.38 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |