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) 		-0.10 -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)
04/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
03/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
02/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
01/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
29/03/2013
0.91
 0 0.91 0.91 0.91 0 0 0
28/03/2013
0.91
 100 0.93 0.93 0.91 0 0 0
27/03/2013
0.93
 0 0.93 0.93 0.93 0 0 0
26/03/2013
0.93
 0 0.93 0.93 0.93 0 0 0
25/03/2013
0.93
 0 0.93 0.93 0.93 0 0 0
22/03/2013
0.93
 0 0.93 0.93 0.93 0 0 0
21/03/2013
0.93
 0 0.93 0.93 0.93 0 0 0
20/03/2013
0.93
 0 0.93 0.93 0.93 0 0 0
19/03/2013
0.93
 0 0.93 0.93 0.93 0 0 0
18/03/2013
0.93
 100 0.96 0.96 0.93 0 0 0
15/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
14/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
13/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
12/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
11/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
08/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
07/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
06/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
05/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
04/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
01/03/2013
0.96
 0 0.96 0.96 0.96 0 0 0
28/02/2013
0.96
 0 0.96 0.96 0.96 0 0 0
27/02/2013
0.96
 0 0.96 0.96 0.96 0 0 0
26/02/2013
0.96
 200 0.93 0.98 0.96 0 0 0
25/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
22/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
21/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
20/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
19/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
18/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
08/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
07/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
06/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
05/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
04/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
01/02/2013
0.93
 0 0.93 0.93 0.93 0 0 0
31/01/2013
0.93
 0 0.93 0.93 0.93 0 0 0
30/01/2013
0.93
 0 0.93 0.93 0.93 0 0 0
29/01/2013
0.93
 0 0.93 0.93 0.93 0 0 0
28/01/2013
0.93
 0 0.93 0.93 0.93 0 0 0
25/01/2013
0.93
 1,600 0.93 0.93 0.93 1,600 0 0.0
24/01/2013
0.93
 1,900 0.93 0.93 0.93 0 0 0
23/01/2013
0.93
 0 0.93 0.93 0.93 0 0 0
22/01/2013
0.93
 0 0.93 0.93 0.93 0 0 0
21/01/2013
0.93
 0 0.93 0.93 0.93 0 0 0
18/01/2013
0.93
 100 0.93 0.93 0.93 0 0 0
17/01/2013
0.93
 0 0.93 0.93 0.93 0 0 0
16/01/2013
0.93
 0 0.93 0.93 0.93 0 0 0
15/01/2013
0.93
 0 0.93 0.93 0.93 0 0 0
14/01/2013
0.93
 0 0.93 0.93 0.93 0 0 0
11/01/2013
0.93
 100 0.93 0.93 0.93 0 0 0
10/01/2013
0.93
 200 0.93 0.93 0.93 0 0 0
09/01/2013
0.93
 100 0.92 0.93 0.93 0 0 0
08/01/2013
0.92
 200 0.91 0.92 0.92 0 0 0
07/01/2013
0.91
 200 0.89 0.91 0.91 0 0 0
04/01/2013
0.89
 0 0.89 0.89 0.89 0 0 0
03/01/2013
0.89
 0 0.89 0.89 0.89 0 0 0
02/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
02/01/2013
0.89
 100 0.83 0.89 0.89 0 0 0
28/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
27/12/2012
0.83
 200 0.83 0.83 0.83 0 0 0
26/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
25/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
24/12/2012
0.83
 0 0.83 0.83 0.83 0 0 0
21/12/2012
0.83
 200 0.81 0.83 0.83 0 0 0
20/12/2012
0.81
 0 0.81 0.81 0.81 0 0 0
19/12/2012
0.81
 100 0.81 0.81 0.81 0 0 0
18/12/2012
0.81
 0 0.81 0.81 0.81 0 0 0
17/12/2012
0.81
 0 0.81 0.81 0.81 0 0 0
14/12/2012
0.81
 100 0.87 0.87 0.81 0 0 0
13/12/2012
0.87
 100 0.93 0.93 0.87 0 0 0
12/12/2012
0.93
 100 0.99 0.99 0.93 0 0 0
11/12/2012
0.99
 0 0.99 0.99 0.99 0 0 0
10/12/2012
0.99
 0 0.99 0.99 0.99 0 0 0
07/12/2012
0.99
 0 0.99 0.99 0.99 0 0 0
06/12/2012
0.99
 0 0.99 0.99 0.99 0 0 0
05/12/2012
0.99
 0 0.99 0.99 0.99 0 0 0
04/12/2012
0.99
 0 0.99 0.99 0.99 0 0 0
03/12/2012
0.99
 0 0.99 0.99 0.99 0 0 0
30/11/2012
0.99
 0 0.99 0.99 0.99 0 0 0
29/11/2012
0.99
 0 0.99 0.99 0.99 0 0 0
28/11/2012
0.99
 0 0.99 0.99 0.99 0 0 0
27/11/2012: Cổ tức tiền mặt tỉ lệ: 8%
27/11/2012
0.99
 0 0.99 0.99 0.99 0 0 0
26/11/2012
0.99
 0 0.99 0.99 0.99 0 0 0
23/11/2012
0.99
 0 0.99 0.99 0.99 0 0 0
22/11/2012
0.99
 100 1.06 1.06 0.99 0 0 0
21/11/2012
1.06
 0 1.06 1.06 1.06 0 0 0
20/11/2012
1.06
 100 1.14 1.14 1.06 0 0 0
19/11/2012
1.14
 0 1.14 1.14 1.14 0 0 0
16/11/2012
1.14
 0 1.14 1.14 1.14 0 0 0
15/11/2012
1.14
 0 1.14 1.14 1.14 0 0 0
14/11/2012
1.14
 0 1.14 1.14 1.14 0 0 0
13/11/2012
1.14
 0 1.14 1.14 1.14 0 0 0
12/11/2012
1.14
 0 1.14 1.14 1.14 0 0 0
09/11/2012
1.14
 0 1.14 1.14 1.14 0 0 0
08/11/2012
1.14
 0 1.14 1.14 1.14 0 0 0
07/11/2012
1.14
 0 1.14 1.14 1.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |