CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.90
0.40
(1.70%)
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
(2026-02-11) 		0.20 0.75% 248,700 -9,500 -0.3
23.90
28.40
23.90
2 tháng
(2026-01-12) 		0.50 1.89% 467,300 -19,900 -0.5
23.90
28.40
23.90
3 tháng
(2025-12-15) 		1 3.85% 661,300 -28,800 -0.8
23.90
28.40
23.90
6 tháng
(2025-09-15) 		1.36 5.32% 1,706,100 -101,100 -2.7
23.90
28.40
23.90
12 tháng
(2025-03-18) 		-4.61 -14.59% 5,392,500 -7,000 -0.0
21.78
33.73
23.90
24 tháng
(2024-03-25) 		-4.08 -13.12% 13,809,662 364,281 13.7
21.78
33.73
23.90
36 tháng
(2023-03-29) 		8.24 43.96% 17,635,003 244,114 9.2
18.55
33.73
23.90
60 tháng
(2021-04-08) 		-6.16 -18.57% 28,504,158 534,743 28.8
14.72
37.82
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2011
0.75
 0 0.75 0.75 0.75 0 0 0
06/10/2011
0.75
 300 0.77 0.77 0.75 0 0 0
05/10/2011
0.77
 0 0.77 0.77 0.77 0 0 0
04/10/2011
0.77
 0 0.77 0.77 0.77 0 0 0
03/10/2011
0.77
 0 0.77 0.77 0.77 0 0 0
30/09/2011
0.77
 0 0.77 0.77 0.77 0 0 0
29/09/2011
0.77
 1,500 0.78 0.78 0.77 0 0 0
28/09/2011
0.78
 0 0.79 0.78 0.78 0 0 0
27/09/2011
0.79
 800 0.78 0.79 0.76 0 0 0
26/09/2011
0.78
 800 0.74 0.78 0.77 0 0 0
23/09/2011
0.74
 2,800 0.74 0.74 0.74 0 0 0
22/09/2011
0.74
 1,600 0.73 0.74 0.73 0 0 0
21/09/2011
0.73
 1,000 0.73 0.73 0.73 0 0 0
20/09/2011
0.73
 500 0.74 0.74 0.73 0 0 0
19/09/2011
0.74
 100 0.74 0.74 0.74 0 0 0
16/09/2011
0.74
 0 0.73 0.74 0.74 0 0 0
15/09/2011
0.73
 3,900 0.74 0.75 0.73 0 0 0
14/09/2011
0.74
 200 0.69 0.74 0.74 0 0 0
13/09/2011
0.69
 100 0.67 0.69 0.69 0 0 0
12/09/2011
0.67
 0 0.66 0.67 0.67 0 0 0
09/09/2011
0.66
 4,000 0.71 0.71 0.66 0 0 0
08/09/2011
0.71
 0 0.70 0.71 0.71 0 0 0
07/09/2011
0.70
 1,100 0.75 0.75 0.70 0 0 0
06/09/2011
0.75
 200 0.79 0.79 0.75 0 0 0
05/09/2011
0.79
 500 0.84 0.84 0.79 0 500 -0.0
01/09/2011
0.84
 800 0.90 0.90 0.84 0 0 0
31/08/2011
0.90
 100 0.97 0.97 0.90 0 0 0
30/08/2011
0.97
 100 1.04 1.04 0.97 0 0 0
29/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
26/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
25/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
24/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
23/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
22/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
19/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
18/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
17/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2011
1.04
 100 1.12 1.12 1.04 0 0 0
16/08/2011
1.12
 0 1.12 1.12 1.12 0 0 0
15/08/2011
1.12
 0 1.12 1.12 1.12 0 0 0
12/08/2011
1.12
 100 1.20 1.20 1.12 0 0 0
11/08/2011
1.20
 0 1.20 1.20 1.20 0 0 0
10/08/2011
1.20
 0 1.20 1.20 1.20 0 0 0
09/08/2011
1.20
 0 1.20 1.20 1.20 0 0 0
08/08/2011
1.20
 0 1.20 1.20 1.20 0 0 0
05/08/2011
1.20
 0 1.20 1.20 1.20 0 0 0
04/08/2011
1.20
 0 1.20 1.20 1.20 0 0 0
03/08/2011
1.20
 0 1.20 1.20 1.20 0 0 0
02/08/2011
1.20
 0 1.20 1.20 1.20 0 0 0
01/08/2011
1.20
 0 1.20 1.20 1.20 0 0 0
29/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
28/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
27/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
26/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
25/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
22/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
21/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
20/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
19/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
18/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
15/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
14/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
13/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
12/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
11/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
08/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
07/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
06/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
05/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
04/07/2011
1.20
 0 1.20 1.20 1.20 0 0 0
01/07/2011
1.20
 0 1.16 1.20 1.20 0 0 0
30/06/2011
1.16
 200 1.15 1.24 1.16 0 0 0
29/06/2011
1.15
 1,500 1.10 1.17 1.15 0 0 0
28/06/2011
1.10
 900 1.03 1.10 1.10 0 0 0
27/06/2011
1.03
 1,500 0.93 1.03 1.03 500 0 0.0
24/06/2011
0.93
 1,200 0.92 0.98 0.93 0 0 0
23/06/2011
0.92
 1,100 0.88 0.92 0.88 0 0 0
22/06/2011
0.88
 1,000 0.82 0.88 0.82 0 0 0
21/06/2011
0.82
 4,700 0.79 0.82 0.80 0 0 0
20/06/2011
0.79
 2,500 0.77 0.79 0.79 0 0 0
17/06/2011
0.77
 2,000 0.74 0.77 0.73 0 0 0
16/06/2011
0.74
 2,000 0.71 0.74 0.73 0 0 0
15/06/2011
0.71
 1,000 0.68 0.71 0.71 0 0 0
14/06/2011
0.68
 2,500 0.68 0.69 0.68 0 0 0
13/06/2011
0.68
 4,700 0.69 0.69 0.66 0 0 0
10/06/2011
0.69
 6,300 0.66 0.69 0.66 0 0 0
09/06/2011
0.66
 2,000 0.64 0.66 0.66 0 0 0
08/06/2011
0.64
 2,000 0.63 0.64 0.63 0 0 0
07/06/2011
0.63
 0 0.63 0.63 0.63 0 0 0
06/06/2011
0.63
 0 0.63 0.63 0.63 0 0 0
03/06/2011
0.63
 3,300 0.61 0.63 0.63 0 0 0
02/06/2011
0.61
 4,000 0.59 0.61 0.60 0 0 0
01/06/2011
0.59
 10,000 0.58 0.59 0.58 0 0 0
31/05/2011
0.58
 6,100 0.58 0.58 0.58 0 0 0
30/05/2011
0.58
 6,500 0.59 0.59 0.58 0 0 0
27/05/2011
0.59
 5,400 0.55 0.59 0.55 0 0 0
26/05/2011
0.55
 3,000 0.59 0.59 0.55 0 0 0
25/05/2011
0.59
 7,000 0.63 0.63 0.59 0 0 0
24/05/2011
0.63
 500 0.66 0.66 0.63 0 0 0
23/05/2011
0.66
 2,000 0.68 0.68 0.66 0 0 0
20/05/2011
0.68
 4,000 0.69 0.69 0.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |