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)
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
09/02/2011
0.74
 0 0.74 0.74 0.74 0 0 0
08/02/2011
0.74
 100 0.72 0.74 0.74 0 0 0
28/01/2011
0.72
 0 0.72 0.72 0.72 0 0 0
27/01/2011
0.72
 0 0.72 0.72 0.72 0 0 0
26/01/2011
0.72
 0 0.72 0.72 0.72 0 0 0
25/01/2011
0.72
 0 0.72 0.72 0.72 0 0 0
24/01/2011
0.72
 0 0.72 0.72 0.72 0 0 0
21/01/2011
0.72
 0 0.72 0.72 0.72 0 0 0
20/01/2011
0.72
 0 0.72 0.72 0.72 0 0 0
19/01/2011
0.72
 0 0.72 0.72 0.72 0 0 0
18/01/2011
0.72
 300 0.72 0.72 0.72 0 0 0
17/01/2011
0.72
 0 0.72 0.72 0.72 0 0 0
14/01/2011
0.72
 1,000 0.75 0.75 0.72 0 0 0
13/01/2011
0.75
 0 0.75 0.75 0.75 0 0 0
12/01/2011
0.75
 0 0.75 0.75 0.75 0 0 0
11/01/2011
0.75
 0 0.75 0.75 0.75 0 0 0
10/01/2011
0.75
 0 0.75 0.75 0.75 0 0 0
07/01/2011
0.75
 600 0.78 0.78 0.75 0 0 0
06/01/2011
0.78
 0 0.78 0.78 0.78 0 0 0
05/01/2011
0.78
 100 0.83 0.83 0.78 0 0 0
04/01/2011
0.83
 0 0.85 0.83 0.83 0 0 0
31/12/2010
0.85
 11,200 0.76 0.85 0.75 0 0 0
30/12/2010
0.76
 200 0.81 0.85 0.76 0 0 0
29/12/2010
0.81
 100 0.78 0.81 0.81 0 0 0
28/12/2010
0.78
 400 0.73 0.78 0.68 0 0 0
27/12/2010
0.73
 0 0.73 0.73 0.73 0 0 0
24/12/2010
0.73
 0 0.73 0.73 0.73 0 0 0
23/12/2010
0.73
 1,800 0.74 0.74 0.73 0 0 0
22/12/2010
0.74
 1,400 0.74 0.74 0.74 0 0 0
21/12/2010
0.74
 300 0.74 0.74 0.74 0 0 0
20/12/2010
0.74
 1,100 0.73 0.74 0.73 0 0 0
17/12/2010
0.73
 100 0.72 0.73 0.73 0 0 0
16/12/2010
0.72
 200 0.78 0.78 0.72 0 0 0
15/12/2010
0.78
 1,700 0.83 0.83 0.78 0 0 0
14/12/2010
0.83
 100 0.82 0.83 0.83 0 0 0
13/12/2010
0.82
 500 0.81 0.82 0.82 0 0 0
10/12/2010
0.81
 1,800 0.86 0.88 0.81 0 0 0
09/12/2010
0.86
 0 0.86 0.86 0.86 0 0 0
08/12/2010
0.86
 0 0.86 0.86 0.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |