CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.70
0
(0%)
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)
05/04/2011
0.73
 2,500 0.76 0.76 0.73 0 0 0
04/04/2011
0.76
 100 0.71 0.76 0.76 0 0 0
01/04/2011
0.71
 3,500 0.71 0.71 0.71 0 0 0
31/03/2011
0.71
 0 0.71 0.71 0.71 0 0 0
30/03/2011
0.71
 4,700 0.75 0.75 0.71 0 0 0
29/03/2011
0.75
 1,000 0.81 0.81 0.75 0 0 0
28/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
25/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
24/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
23/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
22/03/2011
0.81
 100 0.81 0.81 0.81 0 0 0
21/03/2011
0.81
 16,600 0.81 0.81 0.81 0 0 0
18/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
17/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
16/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
15/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
14/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
11/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
10/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
09/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
08/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
07/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
04/03/2011
0.81
 0 0.81 0.81 0.81 0 0 0
03/03/2011
0.81
 100 0.86 0.86 0.81 0 0 0
02/03/2011
0.86
 700 0.90 0.90 0.86 0 0 0
01/03/2011
0.90
 100 0.87 0.90 0.90 0 0 0
28/02/2011
0.87
 0 0.88 0.87 0.87 0 0 0
25/02/2011
0.88
 600 0.84 0.88 0.84 0 0 0
24/02/2011
0.84
 0 0.84 0.84 0.84 0 0 0
23/02/2011
0.84
 0 0.84 0.84 0.84 0 0 0
22/02/2011: Cổ tức tiền mặt tỉ lệ: 10%
22/02/2011
0.84
 400 0.84 0.85 0.84 0 0 0
21/02/2011
0.84
 500 0.88 0.88 0.84 0 0 0
18/02/2011
0.88
 0 0.89 0.88 0.88 0 0 0
17/02/2011
0.89
 200 0.87 0.89 0.88 0 0 0
16/02/2011
0.87
 100 0.84 0.87 0.87 0 0 0
15/02/2011
0.84
 0 0.84 0.84 0.84 0 0 0
14/02/2011
0.84
 0 0.84 0.84 0.84 0 0 0
11/02/2011
0.84
 300 0.85 0.85 0.84 0 0 0
10/02/2011
0.85
 100 0.85 0.85 0.85 0 0 0
09/02/2011
0.85
 0 0.85 0.85 0.85 0 0 0
08/02/2011
0.85
 100 0.83 0.85 0.85 0 0 0
28/01/2011
0.83
 0 0.83 0.83 0.83 0 0 0
27/01/2011
0.83
 0 0.83 0.83 0.83 0 0 0
26/01/2011
0.83
 0 0.83 0.83 0.83 0 0 0
25/01/2011
0.83
 0 0.83 0.83 0.83 0 0 0
24/01/2011
0.83
 0 0.83 0.83 0.83 0 0 0
21/01/2011
0.83
 0 0.83 0.83 0.83 0 0 0
20/01/2011
0.83
 0 0.83 0.83 0.83 0 0 0
19/01/2011
0.83
 0 0.83 0.83 0.83 0 0 0
18/01/2011
0.83
 300 0.83 0.83 0.83 0 0 0
17/01/2011
0.83
 0 0.83 0.83 0.83 0 0 0
14/01/2011
0.83
 1,000 0.87 0.87 0.83 0 0 0
13/01/2011
0.87
 0 0.87 0.87 0.87 0 0 0
12/01/2011
0.87
 0 0.87 0.87 0.87 0 0 0
11/01/2011
0.87
 0 0.87 0.87 0.87 0 0 0
10/01/2011
0.87
 0 0.87 0.87 0.87 0 0 0
07/01/2011
0.87
 600 0.89 0.89 0.87 0 0 0
06/01/2011
0.89
 0 0.89 0.89 0.89 0 0 0
05/01/2011
0.89
 100 0.96 0.96 0.89 0 0 0
04/01/2011
0.96
 0 0.98 0.96 0.96 0 0 0
31/12/2010
0.98
 11,200 0.87 0.98 0.87 0 0 0
30/12/2010
0.87
 200 0.93 0.98 0.87 0 0 0
29/12/2010
0.93
 100 0.90 0.93 0.93 0 0 0
28/12/2010
0.90
 400 0.84 0.90 0.79 0 0 0
27/12/2010
0.84
 0 0.84 0.84 0.84 0 0 0
24/12/2010
0.84
 0 0.84 0.84 0.84 0 0 0
23/12/2010
0.84
 1,800 0.85 0.85 0.84 0 0 0
22/12/2010
0.85
 1,400 0.85 0.85 0.85 0 0 0
21/12/2010
0.85
 300 0.85 0.85 0.85 0 0 0
20/12/2010
0.85
 1,100 0.84 0.85 0.84 0 0 0
17/12/2010
0.84
 100 0.83 0.84 0.84 0 0 0
16/12/2010
0.83
 200 0.89 0.89 0.83 0 0 0
15/12/2010
0.89
 1,700 0.96 0.96 0.89 0 0 0
14/12/2010
0.96
 100 0.94 0.96 0.96 0 0 0
13/12/2010
0.94
 500 0.93 0.94 0.94 0 0 0
10/12/2010
0.93
 1,800 0.99 1.01 0.93 0 0 0
09/12/2010
0.99
 0 0.99 0.99 0.99 0 0 0
08/12/2010
0.99
 0 0.99 0.99 0.99 0 0 0
07/12/2010
0.99
 100 0.96 0.99 0.99 0 0 0
06/12/2010
0.96
 100 0.94 0.96 0.96 0 0 0
03/12/2010
0.94
 400 0.95 0.95 0.93 0 0 0
02/12/2010
0.95
 100 0.89 0.95 0.95 0 0 0
01/12/2010
0.89
 100 0.84 0.89 0.89 0 0 0
30/11/2010
0.84
 0 0.84 0.84 0.84 0 0 0
29/11/2010
0.84
 2,800 0.90 0.90 0.84 0 0 0
26/11/2010
0.90
 100 0.86 0.90 0.90 0 0 0
25/11/2010
0.86
 100 0.80 0.86 0.86 0 0 0
24/11/2010
0.80
 100 0.85 0.85 0.80 0 0 0
23/11/2010
0.85
 0 0.85 0.85 0.85 0 0 0
22/11/2010
0.85
 0 0.85 0.85 0.85 0 0 0
19/11/2010
0.85
 100 0.80 0.85 0.85 0 0 0
18/11/2010
0.80
 0 0.80 0.80 0.80 0 0 0
17/11/2010
0.80
 0 0.79 0.80 0.80 0 0 0
16/11/2010
0.79
 5,000 0.82 0.82 0.79 0 0 0
15/11/2010
0.82
 8,700 0.83 0.89 0.82 0 0 0
12/11/2010
0.83
 5,100 0.84 0.84 0.83 0 0 0
11/11/2010
0.84
 4,000 0.84 0.86 0.84 0 0 0
10/11/2010
0.84
 5,200 0.84 0.84 0.84 0 0 0
09/11/2010
0.84
 1,800 0.84 0.88 0.84 0 0 0
08/11/2010
0.84
 1,600 0.87 0.87 0.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |