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)
16/05/2025
21.87
 56,400 21.79 22.21 21.79 800 0 0.0
15/05/2025
22.12
 14,600 21.96 22.12 21.79 0 0 0
14/05/2025
22.29
 13,900 22.29 22.54 21.79 0 1,800 0
13/05/2025
22.21
 24,800 21.96 22.54 21.79 0 0 0
12/05/2025
21.79
 26,900 21.62 21.62 21.29 0 0 0
09/05/2025
21.37
 21,200 21.37 21.37 21.12 0 0 0
08/05/2025
21.37
 12,600 20.95 21.79 20.95 0 0 0
07/05/2025
20.78
 30,600 20.87 20.95 20.78 0 0 0
06/05/2025
21.04
 15,500 21.04 21.12 20.87 400 0 0
05/05/2025
21.04
 3,200 20.87 21.12 20.78 0 0 0
29/04/2025
20.70
 12,900 20.45 20.70 20.45 0 0 0
28/04/2025
20.45
 4,000 20.95 20.95 20.11 0 200 -0.0
25/04/2025
21.12
 26,200 21.12 21.20 20.70 0 0 0
24/04/2025
21.04
 21,400 20.70 21.20 20.70 900 0 0.0
23/04/2025
20.36
 23,700 20.36 20.36 20.03 0 0 0
22/04/2025
20.03
 33,100 20.78 20.95 18.94 1,600 0 0.0
21/04/2025
20.78
 17,500 21.71 21.71 19.69 100 0 0.0
18/04/2025
21.71
 7,900 21.71 21.79 21.71 0 0 0
17/04/2025
21.45
 30,700 22.29 22.29 19.95 0 5,900 -0.2
16/04/2025
22.12
 4,600 22.63 22.63 22.12 0 0 0
15/04/2025
22.46
 17,700 22.63 22.71 21.96 0 1,100 -0.0
14/04/2025
22.88
 33,500 22.80 23.47 22.63 4,500 1,500 0.1
11/04/2025
22.63
 105,200 22.71 22.71 21.37 3,800 0 0.1
10/04/2025
20.78
 9,000 20.11 20.78 20.11 0 0 0
09/04/2025
18.94
 70,800 19.02 20.03 18.94 2,600 300 0.1
08/04/2025
21.04
 122,200 21.87 23.21 21.04 11,600 0 0.3
04/04/2025
23.30
 194,500 23.63 24.30 22.80 400 28,000 -0.8
03/04/2025
25.31
 167,600 27.74 27.74 25.31 300 7,800 -0.2
02/04/2025
28.08
 13,800 28.16 28.49 28.08 0 2,200 -0.1
01/04/2025
28.49
 17,500 28.49 28.83 28.08 0 1,600 -0.1
31/03/2025
28.75
 9,600 29.50 29.75 28.49 0 0 0
28/03/2025
29.33
 125,400 27.66 29.42 27.66 10,800 0 0.4
27/03/2025
27.66
 55,700 27.49 27.91 27.40 2,500 0 0.1
26/03/2025
27.49
 11,400 27.49 27.49 27.32 0 600 -0.0
25/03/2025
27.40
 38,800 27.49 27.57 27.24 0 2,900 -0.1
24/03/2025
27.40
 6,600 27.49 27.49 27.32 0 0 0
21/03/2025
27.49
 4,900 27.49 27.57 27.32 0 0 0
20/03/2025
27.57
 19,300 27.40 27.57 27.40 2,900 0 0.1
19/03/2025
27.40
 21,600 27.49 27.49 27.32 1,900 200 0.1
18/03/2025
27.49
 20,600 27.57 27.66 27.40 0 3,500 -0.1
17/03/2025
27.66
 17,000 27.40 27.74 27.32 0 100 0
14/03/2025
27.49
 66,000 27.07 27.91 27.07 0 0 0
13/03/2025
27.07
 36,000 27.24 27.24 27.07 0 0 0
12/03/2025
27.24
 44,600 27.15 27.32 26.99 0 0 0
11/03/2025
27.24
 48,200 27.07 27.32 26.82 2,400 0 0.1
10/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/03/2025
27.15
 49,000 28.49 29.33 27.07 0 500 -0.0
07/03/2025
27.11
 49,900 27.33 27.33 26.96 0 0 0
06/03/2025
27.33
 28,400 27.26 27.33 27.11 0 0 0
05/03/2025
27.26
 23,700 27.33 27.33 27.18 0 0 0
04/03/2025
27.33
 29,900 27.33 27.40 27.18 0 0 0
03/03/2025
27.26
 37,100 27.33 27.47 27.18 0 0 0
28/02/2025
27.18
 23,500 27.33 27.40 27.18 400 0 0.0
27/02/2025
27.33
 41,600 27.33 27.33 27.18 1,900 0 0.1
26/02/2025
27.33
 47,900 26.96 27.40 26.96 0 0 0
25/02/2025
27.04
 26,800 27.26 27.33 27.04 0 1,000 -0.0
24/02/2025
27.40
 61,800 26.96 27.47 26.96 300 500 -0.0
21/02/2025
27.26
 89,300 26.60 27.26 26.60 0 0 0
20/02/2025
26.60
 33,800 26.53 26.60 26.45 100 0 0.0
19/02/2025
26.45
 28,800 26.38 26.53 26.23 0 0 0
18/02/2025
26.38
 13,200 26.45 26.45 26.23 0 0 0
17/02/2025
26.45
 17,700 26.31 26.60 26.31 0 0 0
14/02/2025
26.23
 81,100 26.09 26.23 25.87 1,400 0 0.1
13/02/2025
26.09
 19,800 26.09 26.16 26.09 0 0 0
12/02/2025
26.09
 27,384 26.02 26.31 26.02 0 0 0
11/02/2025
26.02
 20,909 26.09 26.16 26.02 0 400 -0.0
10/02/2025
26.16
 6,601 26.23 26.31 26.16 0 1,400 -0.1
07/02/2025
26.38
 28,027 26.09 26.67 26.09 0 1,900 -0.1
06/02/2025
26.02
 37,842 26.09 26.16 25.87 0 0 0
05/02/2025
26.23
 24,727 26.31 26.31 26.16 400 27 0.0
04/02/2025
26.31
 22,715 26.53 26.53 26.02 4,000 0 0.1
03/02/2025
26.02
 63,400 26.45 26.74 25.80 2,900 0 0
24/01/2025
26.53
 17,327 26.60 26.67 26.53 0 0 0
23/01/2025
26.67
 48,200 26.67 26.67 26.31 0 0 0
22/01/2025
26.67
 77,271 27.04 27.04 26.67 0 5,000 -0.2
21/01/2025
26.96
 63,168 27.33 27.40 26.96 0 1,800 -0.1
20/01/2025
27.40
 42,641 27.62 27.84 27.33 0 0 0
17/01/2025
27.62
 46,110 27.40 27.62 27.33 0 0 0
16/01/2025
27.26
 12,530 27.33 27.33 27.11 0 100 -0.0
15/01/2025
27.26
 17,503 27.26 27.26 27.04 0 0 0
14/01/2025
27.26
 8,415 27.62 27.69 27.26 0 100 -0.0
13/01/2025
27.26
 20,606 27.18 27.33 26.96 0 0 0
10/01/2025
27.18
 28,100 27.62 27.62 27.18 0 0 0
09/01/2025
27.40
 13,814 27.55 27.69 27.40 0 0 0
08/01/2025
27.55
 11,316 27.55 27.55 27.40 0 100 -0.0
07/01/2025
27.40
 59,187 27.55 27.77 27.26 0 0 0
06/01/2025
27.40
 41,450 27.47 27.84 27.40 0 0 0
03/01/2025
27.55
 37,036 27.69 27.69 27.47 500 0 0.0
02/01/2025
27.77
 15,549 27.69 27.84 27.55 0 0 0
31/12/2024
27.69
 37,002 27.98 28.28 27.47 0 500 -0.0
30/12/2024
27.55
 36,876 27.77 27.91 27.55 0 0 0
27/12/2024
27.77
 32,912 28.06 28.06 27.77 0 0 0
26/12/2024
27.91
 58,204 27.98 28.13 27.84 200 2,400 -0.1
25/12/2024
27.98
 68,006 28.13 28.28 27.91 0 0 0
24/12/2024
27.98
 20,202 28.28 28.28 27.98 0 0 0
23/12/2024
28.28
 108,426 27.69 29.15 27.69 1,000 1,700 -0.0
20/12/2024
27.84
 41,897 27.98 28.06 27.77 0 300 -0.0
19/12/2024
27.98
 47,401 27.62 28.06 27.47 10,300 0 0.4
18/12/2024
27.98
 79,448 27.47 27.98 27.47 0 0 0
17/12/2024
27.47
 71,397 27.77 27.77 27.11 4,400 8,500 -0.2
16/12/2024: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2024
27.77
 55,241 29.15 29.15 27.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |