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)
23/12/2024
32.52
 108,426 31.85 33.52 31.85 1,000 1,700 -0.0
20/12/2024
32.01
 41,897 32.18 32.27 31.93 0 300 -0.0
19/12/2024
32.18
 47,401 31.76 32.27 31.59 10,300 0 0.4
18/12/2024
32.18
 79,448 31.59 32.18 31.59 0 0 0
17/12/2024
31.59
 71,397 31.93 31.93 31.18 4,400 8,500 -0.2
16/12/2024: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2024
31.93
 55,241 33.52 33.52 31.85 0 0 0
13/12/2024
32.94
 98,201 33.50 33.90 32.69 3,600 1,700 0.1
12/12/2024
33.34
 85,129 32.85 33.58 32.77 0 0 0
11/12/2024
32.69
 46,440 33.42 33.42 32.61 0 4,000 -0.2
10/12/2024
33.58
 133,928 32.77 34.07 32.69 1,700 1,000 0.0
09/12/2024
32.77
 50,857 33.10 33.26 32.53 0 0 0
06/12/2024
32.69
 71,347 32.21 32.69 31.89 200 0 0.0
05/12/2024
32.45
 56,789 32.37 32.61 30.76 0 600 -0.0
04/12/2024
32.45
 59,598 32.37 32.69 32.13 0 100 -0.0
03/12/2024
32.85
 83,749 32.29 33.50 32.29 500 600 -0.0
02/12/2024
32.37
 88,121 32.61 32.61 32.21 1,100 0 0.0
29/11/2024
32.77
 174,447 31.24 33.18 31.00 100 33,100 -1.3
28/11/2024
31.08
 30,800 31.08 31.56 30.84 600 11,700 -0.4
27/11/2024
31.08
 21,359 31.16 31.24 30.68 0 4,700 -0.2
26/11/2024
31.16
 123,850 31.08 31.64 30.51 0 24,900 -1.0
25/11/2024
31.08
 94,208 30.27 31.32 30.19 3,900 0 0.1
22/11/2024
30.27
 53,657 30.27 30.27 30.19 0 0 0
21/11/2024
30.27
 10,313 30.27 30.35 30.11 0 2,800 -0.1
20/11/2024
30.27
 28,407 30.27 30.27 30.11 0 0 0
19/11/2024
30.27
 34,724 30.35 30.35 30.11 0 3,503 -0.1
18/11/2024
30.27
 72,945 30.03 30.35 30.03 2,900 300 0.1
15/11/2024
30.19
 58,728 30.19 30.27 29.95 2,000 0 0.1
14/11/2024
30.19
 15,500 30.19 30.35 30.11 0 0 0
13/11/2024
30.35
 14,600 30.27 30.35 30.19 2,000 0 0.1
12/11/2024
30.43
 28,332 30.35 30.68 30.27 2,700 0 0.1
11/11/2024
30.19
 31,220 30.43 30.43 30.11 0 3,800 -0.1
08/11/2024
30.27
 9,402 30.68 30.68 30.27 0 0 0
07/11/2024
30.43
 6,885 30.76 30.76 30.43 0 0 0
06/11/2024
30.76
 37,100 30.19 30.92 30.19 0 0 0
05/11/2024
30.11
 5,464 30.11 30.19 30.11 0 0 0
04/11/2024
30.11
 12,300 30.27 30.27 29.87 4,200 0 0.2
01/11/2024
30.27
 21,400 30.19 30.27 29.95 5,000 0 0.2
31/10/2024
30.35
 1,450 30.19 30.35 30.19 0 0 0
30/10/2024
30.27
 7,200 30.35 30.35 30.19 0 0 0
29/10/2024
30.35
 20,008 30.27 30.35 30.03 5,700 7,400 -0.1
28/10/2024
30.27
 7,874 30.19 30.27 30.19 1,000 0 0.0
25/10/2024
30.27
 17,200 30.51 30.59 30.27 15,400 0 0.6
24/10/2024
30.51
 57,102 30.59 30.59 29.95 16,000 37,400 -0.8
23/10/2024
30.59
 31,142 30.59 30.59 30.27 19,000 14,100 0.2
22/10/2024
30.59
 20,155 31.16 31.32 30.27 0 7,800 -0.3
21/10/2024
31.24
 37,732 30.35 31.24 30.27 20,100 14,900 0.2
18/10/2024
30.59
 4,117 30.59 30.59 30.35 0 0 0
17/10/2024
30.59
 53,600 30.19 30.59 30.11 30,000 8,500 0.8
16/10/2024
30.19
 5,201 30.11 30.27 30.11 2,000 0 0.1
15/10/2024
30.27
 8,100 30.27 30.27 30.19 3,100 0 0.1
14/10/2024
30.35
 9,411 30.35 30.51 30.27 5,000 0 0.2
11/10/2024
30.35
 29,200 30.35 30.51 30.11 8,200 0 0.3
10/10/2024
30.35
 10,001 30.27 30.35 30.27 2,700 0 0.1
09/10/2024
30.27
 14,303 30.27 30.35 30.11 0 0 0
08/10/2024
30.27
 4,010 30.27 30.35 30.19 1,200 0 0.0
07/10/2024
30.11
 10,389 30.11 30.27 30.03 2,000 0 0.1
04/10/2024
30.11
 6,830 30.03 30.11 29.87 1,800 0 0.1
03/10/2024
30.11
 2,002 29.95 30.19 29.95 0 0 0
02/10/2024
30.27
 10,321 30.19 30.27 30.03 3,400 0 0.1
01/10/2024
30.11
 12,803 30.11 30.27 30.03 0 0 0
30/09/2024
30.11
 7,401 30.19 30.19 30.03 0 0 0
27/09/2024
30.27
 25,883 30.03 30.27 29.87 3,200 0 0.1
26/09/2024
30.11
 10,328 29.87 30.19 27.37 900 1 0.0
25/09/2024
30.19
 31,901 30.19 30.19 29.95 1,000 0 0.0
24/09/2024
30.19
 7,501 30.19 30.19 30.03 0 0 0
23/09/2024
30.19
 2,981 30.35 30.35 30.11 0 9 -0.0
20/09/2024
30.19
 24,928 30.27 30.35 30.19 0 0 0
19/09/2024
30.27
 6,669 30.27 30.27 30.03 0 0 0
18/09/2024
30.27
 16,070 30.27 30.27 30.03 0 0 0
17/09/2024
30.27
 11,905 30.19 30.27 29.87 0 0 0
16/09/2024
30.19
 39,137 30.19 30.43 30.19 0 0 0
13/09/2024
30.19
 12,258 30.03 30.35 29.87 0 0 0
12/09/2024
30.35
 10,900 30.19 30.35 29.95 2,900 0 0.1
11/09/2024
30.19
 3,780 30.27 30.27 30.03 0 0 0
10/09/2024
30.51
 8,059 30.51 30.51 30.27 0 0 0
09/09/2024
30.51
 4,229 30.59 30.59 30.35 0 0 0
06/09/2024
30.59
 11,000 30.43 30.59 30.27 0 1,400 -0.1
05/09/2024
30.68
 4,601 30.68 31.00 30.68 0 100 -0.0
04/09/2024
31.00
 25,010 30.68 31.00 30.35 3,800 200 0.1
30/08/2024
31.40
 50,303 30.59 31.40 30.51 9,500 0 0.4
29/08/2024
30.59
 100,920 30.51 31.56 30.27 61,300 0 2.3
28/08/2024
30.35
 14,900 30.11 30.43 30.11 5,500 0 0.2
27/08/2024
30.11
 9,091 30.51 30.51 30.11 0 0 0
26/08/2024
30.51
 3,330 30.27 30.51 30.27 0 0 0
23/08/2024
30.27
 11,400 30.84 30.84 30.27 2,100 1,000 0.0
22/08/2024
30.68
 5,985 30.68 30.68 30.51 1,500 100 0.1
21/08/2024
30.68
 4,460 30.68 30.68 30.59 1,400 0 0.1
20/08/2024
30.68
 2,833 30.59 30.68 30.59 0 0 0
19/08/2024
30.68
 25,286 30.43 30.76 30.43 0 400 -0.0
16/08/2024
30.43
 16,452 30.03 30.59 30.03 200 5,500 -0.2
15/08/2024
30.03
 1,005 30.11 30.11 30.03 0 0 0
14/08/2024
30.27
 700 30.27 30.27 30.27 300 300 0
13/08/2024
30.27
 25,300 30.51 30.51 30.19 24,300 0 0.9
12/08/2024
30.43
 29,988 30.11 30.51 30.11 26,400 1,000 1.0
09/08/2024
30.27
 4,110 30.35 30.51 29.87 0 0 0
08/08/2024
29.55
 10,507 29.38 29.95 29.38 0 0 0
07/08/2024
29.55
 7,558 29.55 29.79 29.22 600 0 0.0
06/08/2024
29.46
 24,082 28.82 29.87 28.82 400 1,100 -0.0
05/08/2024
28.82
 45,526 29.71 30.03 28.66 0 3,000 -0.1
02/08/2024
30.11
 12,406 29.87 30.11 29.71 2,800 700 0.1

Chính sách bảo mật | Điều khoản sử dụng |