CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

20.90
0.40
(1.95%)
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
(2026-06-29) 		-0.60 -2.74% 73,200 0 0
20.50
22.60
20.50
2 tháng
(2026-05-29) 		-1.40 -6.17% 160,700 -1,817 0
20.50
22.70
20.50
3 tháng
(2026-04-29) 		-2 -8.58% 299,500 -1,717 0
20.50
23.40
20.50
6 tháng
(2026-01-29) 		-2.09 -8.94% 960,600 -22,817 -0.5
20.50
24.70
20.50
12 tháng
(2025-08-04) 		-2.42 -10.19% 3,102,400 -147,817 -3.9
20.50
24.70
20.50
24 tháng
(2024-08-07) 		-4.39 -17.09% 11,001,160 102,643 4.2
18.94
29.33
20.50
36 tháng
(2023-08-14) 		0.05 0.21% 17,241,484 238,628 9.2
18.94
29.33
20.50
60 tháng
(2021-08-23) 		-0.93 -4.20% 26,966,086 312,980 13.6
12.80
32.89
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2011
0.67
 1,500 0.68 0.68 0.67 0 0 0
28/09/2011
0.68
 0 0.69 0.68 0.68 0 0 0
27/09/2011
0.69
 800 0.68 0.69 0.66 0 0 0
26/09/2011
0.68
 800 0.64 0.68 0.67 0 0 0
23/09/2011
0.64
 2,800 0.64 0.64 0.64 0 0 0
22/09/2011
0.64
 1,600 0.63 0.64 0.63 0 0 0
21/09/2011
0.63
 1,000 0.63 0.63 0.63 0 0 0
20/09/2011
0.63
 500 0.64 0.64 0.63 0 0 0
19/09/2011
0.64
 100 0.64 0.64 0.64 0 0 0
16/09/2011
0.64
 0 0.63 0.64 0.64 0 0 0
15/09/2011
0.63
 3,900 0.64 0.66 0.63 0 0 0
14/09/2011
0.64
 200 0.60 0.64 0.64 0 0 0
13/09/2011
0.60
 100 0.58 0.60 0.60 0 0 0
12/09/2011
0.58
 0 0.58 0.58 0.58 0 0 0
09/09/2011
0.58
 4,000 0.61 0.61 0.58 0 0 0
08/09/2011
0.61
 0 0.61 0.61 0.61 0 0 0
07/09/2011
0.61
 1,100 0.66 0.66 0.61 0 0 0
06/09/2011
0.66
 200 0.69 0.69 0.65 0 0 0
05/09/2011
0.69
 500 0.73 0.73 0.69 0 500 -0.0
01/09/2011
0.73
 800 0.79 0.79 0.73 0 0 0
31/08/2011
0.79
 100 0.84 0.84 0.79 0 0 0
30/08/2011
0.84
 100 0.90 0.90 0.84 0 0 0
29/08/2011
0.90
 0 0.90 0.90 0.90 0 0 0
26/08/2011
0.90
 0 0.90 0.90 0.90 0 0 0
25/08/2011
0.90
 0 0.90 0.90 0.90 0 0 0
24/08/2011
0.90
 0 0.90 0.90 0.90 0 0 0
23/08/2011
0.90
 0 0.90 0.90 0.90 0 0 0
22/08/2011
0.90
 0 0.90 0.90 0.90 0 0 0
19/08/2011
0.90
 0 0.90 0.90 0.90 0 0 0
18/08/2011
0.90
 0 0.90 0.90 0.90 0 0 0
17/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2011
0.90
 100 0.97 0.97 0.90 0 0 0
16/08/2011
0.97
 0 0.97 0.97 0.97 0 0 0
15/08/2011
0.97
 0 0.97 0.97 0.97 0 0 0
12/08/2011
0.97
 100 1.04 1.04 0.97 0 0 0
11/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
10/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
09/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
08/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
05/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
04/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
03/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
02/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
01/08/2011
1.04
 0 1.04 1.04 1.04 0 0 0
29/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
28/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
27/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
26/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
25/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
22/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
21/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
20/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
19/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
18/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
15/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
14/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
13/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
12/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
11/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
08/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
07/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
06/07/2011
1.04
 0 1.04 1.04 1.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |