CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

27.80
-0.10
(-0.36%)
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
(2025-11-04) 		1.40 5.26% 410,200 -15,200 -0.4
26
28.20
27.90
2 tháng
(2025-10-06) 		1.50 5.66% 751,100 -44,400 -1.2
25
28.20
27.90
3 tháng
(2025-09-05) 		1 3.70% 1,038,500 -60,000 -1.6
25
28.20
27.90
6 tháng
(2025-06-09) 		1.10 4.09% 2,939,900 49,200 1.4
25
29
27.90
12 tháng
(2024-12-09) 		-6.01 -17.66% 7,389,595 39,473 1.1
22.60
35
27.90
24 tháng
(2023-12-15) 		1.37 5.16% 14,635,684 303,689 10.8
22.60
35
27.90
36 tháng
(2022-12-20) 		10.85 63.23% 17,469,404 286,727 10.4
16.69
35
27.90
60 tháng
(2020-12-30) 		4.83 20.84% 29,808,199 705,685 38.6
15.27
39.24
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
31.57
 28,800 31.48 31.65 31.30 0 0 0
18/02/2025
31.48
 13,200 31.57 31.57 31.30 0 0 0
17/02/2025
31.57
 17,700 31.39 31.74 31.39 0 0 0
14/02/2025
31.30
 81,100 31.13 31.30 30.87 1,400 0 0.1
13/02/2025
31.13
 19,800 31.13 31.22 31.13 0 0 0
12/02/2025
31.13
 27,384 31.04 31.39 31.04 0 0 0
11/02/2025
31.04
 20,909 31.13 31.22 31.04 0 400 -0.0
10/02/2025
31.22
 6,601 31.30 31.39 31.22 0 1,400 -0.1
07/02/2025
31.48
 28,027 31.13 31.83 31.13 0 1,900 -0.1
06/02/2025
31.04
 37,842 31.13 31.22 30.87 0 0 0
05/02/2025
31.30
 24,727 31.39 31.39 31.22 400 27 0.0
04/02/2025
31.39
 22,715 31.65 31.65 31.04 4,000 0 0.1
03/02/2025
31.04
 63,400 31.57 31.91 30.78 2,900 0 0
24/01/2025
31.65
 17,327 31.74 31.83 31.65 0 0 0
23/01/2025
31.83
 48,200 31.83 31.83 31.39 0 0 0
22/01/2025
31.83
 77,271 32.26 32.26 31.83 0 5,000 -0.2
21/01/2025
32.17
 63,168 32.61 32.70 32.17 0 1,800 -0.1
20/01/2025
32.70
 42,641 32.96 33.22 32.61 0 0 0
17/01/2025
32.96
 46,110 32.70 32.96 32.61 0 0 0
16/01/2025
32.52
 12,530 32.61 32.61 32.35 0 100 -0.0
15/01/2025
32.52
 17,503 32.52 32.52 32.26 0 0 0
14/01/2025
32.52
 8,415 32.96 33.04 32.52 0 100 -0.0
13/01/2025
32.52
 20,606 32.43 32.61 32.17 0 0 0
10/01/2025
32.43
 28,100 32.96 32.96 32.43 0 0 0
09/01/2025
32.70
 13,814 32.87 33.04 32.70 0 0 0
08/01/2025
32.87
 11,316 32.87 32.87 32.70 0 100 -0.0
07/01/2025
32.70
 59,187 32.87 33.13 32.52 0 0 0
06/01/2025
32.70
 41,450 32.78 33.22 32.70 0 0 0
03/01/2025
32.87
 37,036 33.04 33.04 32.78 500 0 0.0
02/01/2025
33.13
 15,549 33.04 33.22 32.87 0 0 0
31/12/2024
33.04
 37,002 33.39 33.74 32.78 0 500 -0.0
30/12/2024
32.87
 36,876 33.13 33.30 32.87 0 0 0
27/12/2024
33.13
 32,912 33.48 33.48 33.13 0 0 0
26/12/2024
33.30
 58,204 33.39 33.57 33.22 200 2,400 -0.1
25/12/2024
33.39
 68,006 33.57 33.74 33.30 0 0 0
24/12/2024
33.39
 20,202 33.74 33.74 33.39 0 0 0
23/12/2024
33.74
 108,426 33.04 34.78 33.04 1,000 1,700 -0.0
20/12/2024
33.22
 41,897 33.39 33.48 33.13 0 300 -0.0
19/12/2024
33.39
 47,401 32.96 33.48 32.78 10,300 0 0.4
18/12/2024
33.39
 79,448 32.78 33.39 32.78 0 0 0
17/12/2024
32.78
 71,397 33.13 33.13 32.35 4,400 8,500 -0.2
16/12/2024: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2024
33.13
 55,241 34.78 34.78 33.04 0 0 0
13/12/2024
34.17
 98,201 34.76 35.18 33.92 3,600 1,700 0.1
12/12/2024
34.59
 85,129 34.09 34.84 34.01 0 0 0
11/12/2024
33.92
 46,440 34.68 34.68 33.84 0 4,000 -0.2
10/12/2024
34.84
 133,928 34.01 35.35 33.92 1,700 1,000 0.0
09/12/2024
34.01
 50,857 34.34 34.51 33.76 0 0 0
06/12/2024
33.92
 71,347 33.42 33.92 33.09 200 0 0.0
05/12/2024
33.67
 56,789 33.59 33.84 31.91 0 600 -0.0
04/12/2024
33.67
 59,598 33.59 33.92 33.34 0 100 -0.0
03/12/2024
34.09
 83,749 33.50 34.76 33.50 500 600 -0.0
02/12/2024
33.59
 88,121 33.84 33.84 33.42 1,100 0 0.0
29/11/2024
34.01
 174,447 32.42 34.43 32.16 100 33,100 -1.3
28/11/2024
32.25
 30,800 32.25 32.75 32.00 600 11,700 -0.4
27/11/2024
32.25
 21,359 32.33 32.42 31.83 0 4,700 -0.2
26/11/2024
32.33
 123,850 32.25 32.83 31.66 0 24,900 -1.0
25/11/2024
32.25
 94,208 31.41 32.50 31.33 3,900 0 0.1
22/11/2024
31.41
 53,657 31.41 31.41 31.33 0 0 0
21/11/2024
31.41
 10,313 31.41 31.49 31.24 0 2,800 -0.1
20/11/2024
31.41
 28,407 31.41 31.41 31.24 0 0 0
19/11/2024
31.41
 34,724 31.49 31.49 31.24 0 3,503 -0.1
18/11/2024
31.41
 72,945 31.16 31.49 31.16 2,900 300 0.1
15/11/2024
31.33
 58,728 31.33 31.41 31.07 2,000 0 0.1
14/11/2024
31.33
 15,500 31.33 31.49 31.24 0 0 0
13/11/2024
31.49
 14,600 31.41 31.49 31.33 2,000 0 0.1
12/11/2024
31.58
 28,332 31.49 31.83 31.41 2,700 0 0.1
11/11/2024
31.33
 31,220 31.58 31.58 31.24 0 3,800 -0.1
08/11/2024
31.41
 9,402 31.83 31.83 31.41 0 0 0
07/11/2024
31.58
 6,885 31.91 31.91 31.58 0 0 0
06/11/2024
31.91
 37,100 31.33 32.08 31.33 0 0 0
05/11/2024
31.24
 5,464 31.24 31.33 31.24 0 0 0
04/11/2024
31.24
 12,300 31.41 31.41 30.99 4,200 0 0.2
01/11/2024
31.41
 21,400 31.33 31.41 31.07 5,000 0 0.2
31/10/2024
31.49
 1,450 31.33 31.49 31.33 0 0 0
30/10/2024
31.41
 7,200 31.49 31.49 31.33 0 0 0
29/10/2024
31.49
 20,008 31.41 31.49 31.16 5,700 7,400 -0.1
28/10/2024
31.41
 7,874 31.33 31.41 31.33 1,000 0 0.0
25/10/2024
31.41
 17,200 31.66 31.74 31.41 15,400 0 0.6
24/10/2024
31.66
 57,102 31.74 31.74 31.07 16,000 37,400 -0.8
23/10/2024
31.74
 31,142 31.74 31.74 31.41 19,000 14,100 0.2
22/10/2024
31.74
 20,155 32.33 32.50 31.41 0 7,800 -0.3
21/10/2024
32.42
 37,732 31.49 32.42 31.41 20,100 14,900 0.2
18/10/2024
31.74
 4,117 31.74 31.74 31.49 0 0 0
17/10/2024
31.74
 53,600 31.33 31.74 31.24 30,000 8,500 0.8
16/10/2024
31.33
 5,201 31.24 31.41 31.24 2,000 0 0.1
15/10/2024
31.41
 8,100 31.41 31.41 31.33 3,100 0 0.1
14/10/2024
31.49
 9,411 31.49 31.66 31.41 5,000 0 0.2
11/10/2024
31.49
 29,200 31.49 31.66 31.24 8,200 0 0.3
10/10/2024
31.49
 10,001 31.41 31.49 31.41 2,700 0 0.1
09/10/2024
31.41
 14,303 31.41 31.49 31.24 0 0 0
08/10/2024
31.41
 4,010 31.41 31.49 31.33 1,200 0 0.0
07/10/2024
31.24
 10,389 31.24 31.41 31.16 2,000 0 0.1
04/10/2024
31.24
 6,830 31.16 31.24 30.99 1,800 0 0.1
03/10/2024
31.24
 2,002 31.07 31.33 31.07 0 0 0
02/10/2024
31.41
 10,321 31.33 31.41 31.16 3,400 0 0.1
01/10/2024
31.24
 12,803 31.24 31.41 31.16 0 0 0
30/09/2024
31.24
 7,401 31.33 31.33 31.16 0 0 0
27/09/2024
31.41
 25,883 31.16 31.41 30.99 3,200 0 0.1
26/09/2024
31.24
 10,328 30.99 31.33 28.39 900 1 0.0
25/09/2024
31.33
 31,901 31.33 31.33 31.07 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |