CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.30
0.20
(0.87%)
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
(2026-03-30) 		0.20 0.87% 240,200 -1,700 -0.0
22.90
23.40
23.30
2 tháng
(2026-03-02) 		-0.81 -3.40% 507,800 -10,700 -0.2
21.57
24
23.30
3 tháng
(2026-01-29) 		-0.29 -1.25% 707,200 -21,800 -0.5
21.57
24.70
23.30
6 tháng
(2025-10-31) 		0.64 2.85% 1,563,400 -71,200 -1.9
21.57
24.70
23.30
12 tháng
(2025-05-05) 		2.06 9.82% 4,507,500 -7,400 0.0
20.78
24.70
23.30
24 tháng
(2024-05-09) 		-4.07 -14.97% 13,321,543 187,021 7.3
18.94
29.33
23.30
36 tháng
(2023-05-15) 		3.20 16.08% 17,636,868 235,914 9.1
18.94
29.33
23.30
60 tháng
(2021-05-25) 		-0.52 -2.21% 27,585,820 349,143 16.0
12.80
32.89
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
04/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
01/07/2011
1.04
 0 1.01 1.04 1.04 0 0 0
30/06/2011
1.01
 200 1.00 1.08 1.01 0 0 0
29/06/2011
1.00
 1,500 0.96 1.02 1.00 0 0 0
28/06/2011
0.96
 900 0.90 0.96 0.95 0 0 0
27/06/2011
0.90
 1,500 0.81 0.90 0.89 500 0 0.0
24/06/2011
0.81
 1,200 0.80 0.85 0.81 0 0 0
23/06/2011
0.80
 1,100 0.76 0.80 0.76 0 0 0
22/06/2011
0.76
 1,000 0.72 0.76 0.72 0 0 0
21/06/2011
0.72
 4,700 0.69 0.72 0.70 0 0 0
20/06/2011
0.69
 2,500 0.67 0.69 0.69 0 0 0
17/06/2011
0.67
 2,000 0.65 0.67 0.63 0 0 0
16/06/2011
0.65
 2,000 0.62 0.65 0.63 0 0 0
15/06/2011
0.62
 1,000 0.59 0.62 0.62 0 0 0
14/06/2011
0.59
 2,500 0.59 0.60 0.59 0 0 0
13/06/2011
0.59
 4,700 0.60 0.60 0.57 0 0 0
10/06/2011
0.60
 6,300 0.57 0.60 0.57 0 0 0
09/06/2011
0.57
 2,000 0.56 0.57 0.57 0 0 0
08/06/2011
0.56
 2,000 0.55 0.56 0.55 0 0 0
07/06/2011
0.55
 0 0.55 0.55 0.55 0 0 0
06/06/2011
0.55
 0 0.55 0.55 0.55 0 0 0
03/06/2011
0.55
 3,300 0.53 0.55 0.55 0 0 0
02/06/2011
0.53
 4,000 0.51 0.53 0.52 0 0 0
01/06/2011
0.51
 10,000 0.50 0.51 0.50 0 0 0
31/05/2011
0.50
 6,100 0.50 0.50 0.50 0 0 0
30/05/2011
0.50
 6,500 0.51 0.51 0.50 0 0 0
27/05/2011
0.51
 5,400 0.48 0.51 0.48 0 0 0
26/05/2011
0.48
 3,000 0.51 0.51 0.48 0 0 0
25/05/2011
0.51
 7,000 0.55 0.55 0.51 0 0 0
24/05/2011
0.55
 500 0.57 0.57 0.55 0 0 0
23/05/2011
0.57
 2,000 0.59 0.59 0.57 0 0 0
20/05/2011
0.59
 4,000 0.60 0.60 0.59 0 0 0
19/05/2011
0.60
 4,700 0.61 0.61 0.60 0 0 0
18/05/2011
0.61
 3,100 0.61 0.61 0.59 0 0 0
17/05/2011
0.61
 2,900 0.61 0.61 0.60 0 0 0
16/05/2011
0.61
 2,100 0.61 0.61 0.61 0 0 0
13/05/2011
0.61
 2,000 0.60 0.61 0.61 0 0 0
12/05/2011
0.60
 1,500 0.60 0.60 0.60 0 0 0
11/05/2011
0.60
 1,000 0.61 0.61 0.60 0 0 0
10/05/2011
0.61
 1,900 0.61 0.61 0.61 0 0 0
09/05/2011
0.61
 1,500 0.61 0.61 0.61 0 0 0
06/05/2011
0.61
 2,000 0.61 0.61 0.61 0 0 0
05/05/2011
0.61
 2,000 0.61 0.61 0.61 0 0 0
04/05/2011
0.61
 2,300 0.61 0.61 0.61 0 0 0
29/04/2011
0.61
 0 0.61 0.61 0.61 0 0 0
28/04/2011
0.61
 2,100 0.61 0.61 0.61 0 0 0
27/04/2011
0.61
 1,500 0.61 0.61 0.61 0 0 0
26/04/2011
0.61
 2,500 0.61 0.61 0.61 0 0 0
25/04/2011
0.61
 1,800 0.61 0.61 0.61 0 0 0
22/04/2011
0.61
 2,400 0.57 0.61 0.59 0 0 0
21/04/2011
0.57
 1,900 0.60 0.60 0.57 0 0 0
20/04/2011
0.60
 2,200 0.59 0.60 0.60 0 0 0
19/04/2011
0.59
 0 0.59 0.59 0.59 0 0 0
18/04/2011
0.59
 1,800 0.61 0.61 0.59 0 0 0
15/04/2011
0.61
 2,200 0.59 0.61 0.61 0 0 0
14/04/2011
0.59
 2,000 0.61 0.61 0.59 0 0 0
13/04/2011
0.61
 2,000 0.62 0.62 0.61 0 0 0
08/04/2011
0.62
 0 0.60 0.62 0.62 0 0 0
07/04/2011
0.60
 4,200 0.63 0.63 0.60 0 0 0
06/04/2011
0.63
 0 0.63 0.63 0.63 0 0 0
05/04/2011
0.63
 2,500 0.66 0.66 0.63 0 0 0
04/04/2011
0.66
 100 0.62 0.66 0.66 0 0 0
01/04/2011
0.62
 3,500 0.62 0.62 0.62 0 0 0
31/03/2011
0.62
 0 0.62 0.62 0.62 0 0 0
30/03/2011
0.62
 4,700 0.65 0.65 0.62 0 0 0
29/03/2011
0.65
 1,000 0.70 0.70 0.65 0 0 0
28/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
25/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
24/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
23/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
22/03/2011
0.70
 100 0.70 0.70 0.70 0 0 0
21/03/2011
0.70
 16,600 0.70 0.70 0.70 0 0 0
18/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
17/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
16/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
15/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
14/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
11/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
10/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
09/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
08/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
07/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
04/03/2011
0.70
 0 0.70 0.70 0.70 0 0 0
03/03/2011
0.70
 100 0.75 0.75 0.70 0 0 0
02/03/2011
0.75
 700 0.79 0.79 0.75 0 0 0
01/03/2011
0.79
 100 0.75 0.79 0.79 0 0 0
28/02/2011
0.75
 0 0.76 0.75 0.75 0 0 0
25/02/2011
0.76
 600 0.73 0.76 0.73 0 0 0
24/02/2011
0.73
 0 0.73 0.73 0.73 0 0 0
23/02/2011
0.73
 0 0.73 0.73 0.73 0 0 0
22/02/2011: Cổ tức tiền mặt tỉ lệ: 10%
22/02/2011
0.73
 400 0.73 0.74 0.73 0 0 0
21/02/2011
0.73
 500 0.77 0.77 0.73 0 0 0
18/02/2011
0.77
 0 0.77 0.77 0.77 0 0 0
17/02/2011
0.77
 200 0.75 0.77 0.77 0 0 0
16/02/2011
0.75
 100 0.73 0.75 0.75 0 0 0
15/02/2011
0.73
 0 0.73 0.73 0.73 0 0 0
14/02/2011
0.73
 0 0.73 0.73 0.73 0 0 0
11/02/2011
0.73
 300 0.74 0.74 0.73 0 0 0
10/02/2011
0.74
 100 0.74 0.74 0.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |