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)
05/11/2010
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
26/07/2010
0.99
 53,300 1.07 1.07 0.98 0 0 0
23/07/2010
1.07
 19,200 1.11 1.11 1.03 0 0 0
22/07/2010
1.11
 7,000 1.08 1.11 1.11 0 0 0
21/07/2010
1.08
 32,000 1.09 1.17 1.08 0 0 0
20/07/2010
1.09
 45,900 1.11 1.17 1.07 0 0 0
19/07/2010
1.11
 11,400 1.12 1.16 1.11 0 0 0
16/07/2010
1.12
 10,400 1.17 1.17 1.12 0 0 0
15/07/2010
1.17
 7,200 1.18 1.18 1.14 0 0 0
14/07/2010
1.18
 78,100 1.17 1.19 1.17 0 0 0
13/07/2010
1.17
 23,300 1.11 1.18 1.16 0 0 0
12/07/2010
1.11
 19,100 1.12 1.20 1.11 0 0 0
09/07/2010
1.12
 19,800 1.10 1.21 1.11 0 0 0
08/07/2010
1.10
 22,100 1.14 1.22 1.09 0 0 0
07/07/2010
1.14
 11,700 1.17 1.22 1.14 0 1,000 -0.0
06/07/2010
1.17
 20,500 1.21 1.27 1.17 0 0 0
05/07/2010
1.21
 10,900 1.15 1.26 1.18 0 0 0
02/07/2010
1.15
 24,700 1.15 1.25 1.15 0 0 0
01/07/2010
1.15
 17,200 1.18 1.21 1.14 0 0 0
30/06/2010
1.18
 32,100 1.11 1.19 1.09 1,000 0 0.0
29/06/2010
1.11
 65,800 1.06 1.11 1.04 0 0 0
28/06/2010
1.06
 11,900 0.99 1.06 0.97 0 0 0
25/06/2010
0.99
 1,500 1.01 1.01 0.99 0 0 0
24/06/2010
1.01
 8,600 1.02 1.07 1.01 0 0 0
23/06/2010
1.02
 10,600 1.03 1.11 1.02 0 0 0
22/06/2010
1.03
 4,500 1.12 1.12 1.03 0 0 0
21/06/2010
1.12
 9,800 1.16 1.19 1.11 0 0 0
18/06/2010
1.16
 7,000 1.17 1.17 1.08 0 0 0
17/06/2010
1.17
 5,500 1.09 1.17 1.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |