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)
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
05/11/2010
0.87
 500 0.87 0.87 0.84 0 0 0
04/11/2010
0.87
 0 0.87 0.87 0.87 0 0 0
03/11/2010
0.87
 100 0.84 0.87 0.87 0 0 0
02/11/2010
0.84
 5,200 0.88 0.91 0.84 0 0 0
01/11/2010
0.88
 400 0.86 0.88 0.87 0 0 0
29/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2010
0.86
 100 0.85 0.86 0.86 0 0 0
28/10/2010
0.85
 2,200 0.81 0.85 0.81 0 0 0
27/10/2010
0.81
 1,500 0.87 0.87 0.81 0 0 0
26/10/2010
0.87
 100 0.85 0.87 0.87 0 0 0
25/10/2010
0.85
 700 0.82 0.85 0.85 0 0 0
22/10/2010
0.82
 5,400 0.88 0.88 0.82 0 0 0
21/10/2010
0.88
 100 0.86 0.88 0.88 0 0 0
20/10/2010
0.86
 4,200 0.86 0.87 0.78 0 0 0
19/10/2010
0.86
 11,500 0.84 0.87 0.78 0 0 0
18/10/2010
0.84
 5,300 0.90 0.90 0.84 0 0 0
15/10/2010
0.90
 100 0.84 0.90 0.90 0 0 0
14/10/2010
0.84
 1,000 0.89 0.89 0.84 0 0 0
13/10/2010
0.89
 100 0.83 0.89 0.89 0 0 0
12/10/2010
0.83
 5,800 0.89 0.89 0.83 0 0 0
11/10/2010
0.89
 4,500 0.85 0.89 0.84 0 0 0
08/10/2010
0.85
 1,500 0.88 0.94 0.85 0 0 0
07/10/2010
0.88
 2,700 0.91 0.95 0.88 0 0 0
06/10/2010
0.91
 1,600 0.94 0.97 0.91 0 0 0
05/10/2010
0.94
 1,400 0.94 0.97 0.94 0 0 0
04/10/2010
0.94
 9,800 1.00 1.00 0.94 0 0 0
01/10/2010
1.00
 400 1.00 1.00 1.00 0 0 0
30/09/2010
1.00
 7,200 1.00 1.02 0.97 0 0 0
29/09/2010
1.00
 13,900 1.00 1.04 1.00 0 0 0
28/09/2010
1.00
 43,600 0.96 1.00 0.99 0 0 0
27/09/2010
0.96
 32,600 0.93 1.00 0.87 0 0 0
24/09/2010
0.93
 8,100 0.92 0.94 0.91 0 0 0
23/09/2010
0.92
 14,000 0.90 0.94 0.91 0 0 0
22/09/2010
0.90
 8,500 0.89 0.92 0.89 0 0 0
21/09/2010
0.89
 13,900 0.91 0.93 0.87 0 0 0
20/09/2010
0.91
 14,500 0.86 0.91 0.87 0 0 0
17/09/2010
0.86
 700 0.80 0.86 0.86 0 0 0
16/09/2010
0.80
 6,500 0.85 0.85 0.80 0 0 0
15/09/2010
0.85
 9,200 0.86 0.86 0.83 0 0 0
14/09/2010
0.86
 12,000 0.85 0.86 0.84 0 0 0
13/09/2010
0.85
 6,700 0.84 0.85 0.85 0 0 0
10/09/2010
0.84
 34,000 0.87 0.87 0.84 0 0 0
09/09/2010
0.87
 7,600 0.86 0.87 0.83 0 0 0
08/09/2010
0.86
 7,900 0.86 0.87 0.79 0 0 0
07/09/2010
0.86
 5,600 0.84 0.90 0.83 0 0 0
06/09/2010
0.84
 25,500 0.81 0.84 0.82 0 0 0
01/09/2010
0.81
 18,200 0.78 0.81 0.76 0 0 0
31/08/2010
0.78
 3,500 0.73 0.78 0.73 0 0 0
30/08/2010
0.73
 8,900 0.70 0.73 0.69 0 0 0
27/08/2010
0.70
 19,800 0.68 0.70 0.67 0 0 0
26/08/2010
0.68
 14,900 0.69 0.70 0.68 0 0 0
25/08/2010
0.69
 9,100 0.73 0.73 0.68 0 0 0
24/08/2010
0.73
 11,100 0.76 0.76 0.72 0 0 0
23/08/2010
0.76
 1,000 0.77 0.77 0.76 0 0 0
20/08/2010
0.77
 10,800 0.76 0.77 0.74 0 0 0
19/08/2010
0.76
 5,700 0.77 0.77 0.72 0 0 0
18/08/2010
0.77
 6,500 0.80 0.80 0.75 0 0 0
17/08/2010
0.80
 3,900 0.80 0.84 0.80 0 0 0
16/08/2010
0.80
 10,800 0.77 0.80 0.80 0 0 0
13/08/2010
0.77
 23,100 0.80 0.80 0.75 0 0 0
12/08/2010
0.80
 27,700 0.83 0.84 0.78 0 0 0
11/08/2010
0.83
 29,300 0.86 0.90 0.83 0 0 0
10/08/2010
0.86
 35,500 0.93 0.97 0.86 0 0 0
09/08/2010
0.93
 11,800 0.97 0.97 0.93 0 0 0
06/08/2010
0.97
 7,300 0.99 1.00 0.92 0 0 0
05/08/2010
0.99
 27,400 0.97 1.00 0.91 0 0 0
04/08/2010
0.97
 10,100 1.01 1.01 0.97 0 0 0
03/08/2010
1.01
 30,800 1.01 1.09 1.01 0 0 0
02/08/2010
1.01
 17,800 1.03 1.11 1.01 0 0 0
30/07/2010
1.03
 15,300 1.06 1.07 1.01 0 0 0
29/07/2010
1.06
 12,800 1.00 1.09 1.05 0 0 0
28/07/2010
1.00
 15,500 1.01 1.08 0.99 0 0 0
27/07/2010
1.01
 18,500 0.99 1.06 1.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |