CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.70
0.10
(0.38%)
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) 		-0.10 -0.37% 175,100 -19,900 -0.5
26.20
26.90
26.70
2 tháng
(2025-11-28) 		-0.19 -0.72% 587,200 -35,200 -1.0
26
27.18
26.70
3 tháng
(2025-10-29) 		0.77 2.98% 867,400 -48,600 -1.3
25.06
27.18
26.70
6 tháng
(2025-07-31) 		-0.67 -2.47% 2,224,400 -124,800 -3.4
24.09
27.95
26.70
12 tháng
(2025-02-03) 		-3.32 -11.09% 6,177,805 10,673 0.4
21.78
33.73
26.70
24 tháng
(2024-02-07) 		-1.39 -4.98% 14,482,560 321,746 11.9
21.78
33.73
26.70
36 tháng
(2023-02-13) 		8.94 50.62% 17,594,434 255,827 9.5
17.60
33.73
26.70
60 tháng
(2021-02-22) 		3.55 15.40% 29,292,317 584,711 32.6
14.72
37.82
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
26.02
 105,200 26.12 26.12 24.58 3,800 0 0.1
10/04/2025
23.90
 9,000 23.13 23.90 23.13 0 0 0
09/04/2025
21.78
 70,800 21.88 23.03 21.78 2,600 300 0.1
08/04/2025
24.19
 122,200 25.15 26.70 24.19 11,600 0 0.3
04/04/2025
26.79
 194,500 27.18 27.95 26.21 400 28,000 -0.8
03/04/2025
29.11
 167,600 31.90 31.90 29.11 300 7,800 -0.2
02/04/2025
32.29
 13,800 32.38 32.77 32.29 0 2,200 -0.1
01/04/2025
32.77
 17,500 32.77 33.15 32.29 0 1,600 -0.1
31/03/2025
33.06
 9,600 33.92 34.21 32.77 0 0 0
28/03/2025
33.73
 125,400 31.80 33.83 31.80 10,800 0 0.4
27/03/2025
31.80
 55,700 31.61 32.09 31.52 2,500 0 0.1
26/03/2025
31.61
 11,400 31.61 31.61 31.42 0 600 -0.0
25/03/2025
31.52
 38,800 31.61 31.71 31.32 0 2,900 -0.1
24/03/2025
31.52
 6,600 31.61 31.61 31.42 0 0 0
21/03/2025
31.61
 4,900 31.61 31.71 31.42 0 0 0
20/03/2025
31.71
 19,300 31.52 31.71 31.52 2,900 0 0.1
19/03/2025
31.52
 21,600 31.61 31.61 31.42 1,900 200 0.1
18/03/2025
31.61
 20,600 31.71 31.80 31.52 0 3,500 -0.1
17/03/2025
31.80
 17,000 31.52 31.90 31.42 0 100 0
14/03/2025
31.61
 66,000 31.13 32.09 31.13 0 0 0
13/03/2025
31.13
 36,000 31.32 31.32 31.13 0 0 0
12/03/2025
31.32
 44,600 31.23 31.42 31.03 0 0 0
11/03/2025
31.32
 48,200 31.13 31.42 30.84 2,400 0 0.1
10/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/03/2025
31.23
 49,000 32.77 33.73 31.13 0 500 -0.0
07/03/2025
31.18
 49,900 31.43 31.43 31.01 0 0 0
06/03/2025
31.43
 28,400 31.34 31.43 31.18 0 0 0
05/03/2025
31.34
 23,700 31.43 31.43 31.26 0 0 0
04/03/2025
31.43
 29,900 31.43 31.51 31.26 0 0 0
03/03/2025
31.34
 37,100 31.43 31.59 31.26 0 0 0
28/02/2025
31.26
 23,500 31.43 31.51 31.26 400 0 0.0
27/02/2025
31.43
 41,600 31.43 31.43 31.26 1,900 0 0.1
26/02/2025
31.43
 47,900 31.01 31.51 31.01 0 0 0
25/02/2025
31.09
 26,800 31.34 31.43 31.09 0 1,000 -0.0
24/02/2025
31.51
 61,800 31.01 31.59 31.01 300 500 -0.0
21/02/2025
31.34
 89,300 30.59 31.34 30.59 0 0 0
20/02/2025
30.59
 33,800 30.51 30.59 30.42 100 0 0.0
19/02/2025
30.42
 28,800 30.34 30.51 30.17 0 0 0
18/02/2025
30.34
 13,200 30.42 30.42 30.17 0 0 0
17/02/2025
30.42
 17,700 30.25 30.59 30.25 0 0 0
14/02/2025
30.17
 81,100 30.00 30.17 29.75 1,400 0 0.1
13/02/2025
30.00
 19,800 30.00 30.09 30.00 0 0 0
12/02/2025
30.00
 27,384 29.92 30.25 29.92 0 0 0
11/02/2025
29.92
 20,909 30.00 30.09 29.92 0 400 -0.0
10/02/2025
30.09
 6,601 30.17 30.25 30.09 0 1,400 -0.1
07/02/2025
30.34
 28,027 30.00 30.67 30.00 0 1,900 -0.1
06/02/2025
29.92
 37,842 30.00 30.09 29.75 0 0 0
05/02/2025
30.17
 24,727 30.25 30.25 30.09 400 27 0.0
04/02/2025
30.25
 22,715 30.51 30.51 29.92 4,000 0 0.1
03/02/2025
29.92
 63,400 30.42 30.76 29.67 2,900 0 0
24/01/2025
30.51
 17,327 30.59 30.67 30.51 0 0 0
23/01/2025
30.67
 48,200 30.67 30.67 30.25 0 0 0
22/01/2025
30.67
 77,271 31.09 31.09 30.67 0 5,000 -0.2
21/01/2025
31.01
 63,168 31.43 31.51 31.01 0 1,800 -0.1
20/01/2025
31.51
 42,641 31.76 32.01 31.43 0 0 0
17/01/2025
31.76
 46,110 31.51 31.76 31.43 0 0 0
16/01/2025
31.34
 12,530 31.43 31.43 31.18 0 100 -0.0
15/01/2025
31.34
 17,503 31.34 31.34 31.09 0 0 0
14/01/2025
31.34
 8,415 31.76 31.85 31.34 0 100 -0.0
13/01/2025
31.34
 20,606 31.26 31.43 31.01 0 0 0
10/01/2025
31.26
 28,100 31.76 31.76 31.26 0 0 0
09/01/2025
31.51
 13,814 31.68 31.85 31.51 0 0 0
08/01/2025
31.68
 11,316 31.68 31.68 31.51 0 100 -0.0
07/01/2025
31.51
 59,187 31.68 31.93 31.34 0 0 0
06/01/2025
31.51
 41,450 31.59 32.01 31.51 0 0 0
03/01/2025
31.68
 37,036 31.85 31.85 31.59 500 0 0.0
02/01/2025
31.93
 15,549 31.85 32.01 31.68 0 0 0
31/12/2024
31.85
 37,002 32.18 32.52 31.59 0 500 -0.0
30/12/2024
31.68
 36,876 31.93 32.10 31.68 0 0 0
27/12/2024
31.93
 32,912 32.27 32.27 31.93 0 0 0
26/12/2024
32.10
 58,204 32.18 32.35 32.01 200 2,400 -0.1
25/12/2024
32.18
 68,006 32.35 32.52 32.10 0 0 0
24/12/2024
32.18
 20,202 32.52 32.52 32.18 0 0 0
23/12/2024
32.52
 108,426 31.85 33.52 31.85 1,000 1,700 -0.0
20/12/2024
32.01
 41,897 32.18 32.27 31.93 0 300 -0.0
19/12/2024
32.18
 47,401 31.76 32.27 31.59 10,300 0 0.4
18/12/2024
32.18
 79,448 31.59 32.18 31.59 0 0 0
17/12/2024
31.59
 71,397 31.93 31.93 31.18 4,400 8,500 -0.2
16/12/2024: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2024
31.93
 55,241 33.52 33.52 31.85 0 0 0
13/12/2024
32.94
 98,201 33.50 33.90 32.69 3,600 1,700 0.1
12/12/2024
33.34
 85,129 32.85 33.58 32.77 0 0 0
11/12/2024
32.69
 46,440 33.42 33.42 32.61 0 4,000 -0.2
10/12/2024
33.58
 133,928 32.77 34.07 32.69 1,700 1,000 0.0
09/12/2024
32.77
 50,857 33.10 33.26 32.53 0 0 0
06/12/2024
32.69
 71,347 32.21 32.69 31.89 200 0 0.0
05/12/2024
32.45
 56,789 32.37 32.61 30.76 0 600 -0.0
04/12/2024
32.45
 59,598 32.37 32.69 32.13 0 100 -0.0
03/12/2024
32.85
 83,749 32.29 33.50 32.29 500 600 -0.0
02/12/2024
32.37
 88,121 32.61 32.61 32.21 1,100 0 0.0
29/11/2024
32.77
 174,447 31.24 33.18 31.00 100 33,100 -1.3
28/11/2024
31.08
 30,800 31.08 31.56 30.84 600 11,700 -0.4
27/11/2024
31.08
 21,359 31.16 31.24 30.68 0 4,700 -0.2
26/11/2024
31.16
 123,850 31.08 31.64 30.51 0 24,900 -1.0
25/11/2024
31.08
 94,208 30.27 31.32 30.19 3,900 0 0.1
22/11/2024
30.27
 53,657 30.27 30.27 30.19 0 0 0
21/11/2024
30.27
 10,313 30.27 30.35 30.11 0 2,800 -0.1
20/11/2024
30.27
 28,407 30.27 30.27 30.11 0 0 0
19/11/2024
30.27
 34,724 30.35 30.35 30.11 0 3,503 -0.1
18/11/2024
30.27
 72,945 30.03 30.35 30.03 2,900 300 0.1
15/11/2024
30.19
 58,728 30.19 30.27 29.95 2,000 0 0.1
14/11/2024
30.19
 15,500 30.19 30.35 30.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |