CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

22
-0.20
(-0.90%)
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
(2026-05-13) 		-0.90 -3.90% 80,400 -200 0
21.90
23.10
22
2 tháng
(2026-04-13) 		-1.10 -4.72% 280,800 -1,200 0
21.90
23.40
22
3 tháng
(2026-03-16) 		-1.60 -6.72% 474,500 -11,700 -0.3
21.90
23.80
22
6 tháng
(2025-12-15) 		-0.41 -1.81% 1,148,100 -40,500 -1.0
21.57
24.70
22
12 tháng
(2025-06-17) 		-0.34 -1.53% 4,126,400 -6,700 -0.0
20.95
24.70
22
24 tháng
(2024-06-24) 		-4.47 -16.77% 11,725,699 125,720 5.0
18.94
29.33
22
36 tháng
(2023-06-28) 		-1.06 -4.54% 17,470,438 239,814 9.2
18.94
29.33
22
60 tháng
(2021-07-08) 		-0.52 -2.28% 27,249,799 303,082 12.9
12.80
32.89
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2024
28.64
 98,201 29.13 29.48 28.43 3,600 1,700 0.1
12/12/2024
28.99
 85,129 28.57 29.20 28.50 0 0 0
11/12/2024
28.43
 46,440 29.06 29.06 28.36 0 4,000 -0.2
10/12/2024
29.20
 133,928 28.50 29.62 28.43 1,700 1,000 0.0
09/12/2024
28.50
 50,857 28.78 28.92 28.29 0 0 0
06/12/2024
28.43
 71,347 28.01 28.43 27.73 200 0 0.0
05/12/2024
28.22
 56,789 28.15 28.36 26.74 0 600 -0.0
04/12/2024
28.22
 59,598 28.15 28.43 27.94 0 100 -0.0
03/12/2024
28.57
 83,749 28.08 29.13 28.08 500 600 -0.0
02/12/2024
28.15
 88,121 28.36 28.36 28.01 1,100 0 0.0
29/11/2024
28.50
 174,447 27.17 28.85 26.96 100 33,100 -1.3
28/11/2024
27.03
 30,800 27.03 27.45 26.81 600 11,700 -0.4
27/11/2024
27.03
 21,359 27.10 27.17 26.67 0 4,700 -0.2
26/11/2024
27.10
 123,850 27.03 27.52 26.53 0 24,900 -1.0
25/11/2024
27.03
 94,208 26.32 27.24 26.25 3,900 0 0.1
22/11/2024
26.32
 53,657 26.32 26.32 26.25 0 0 0
21/11/2024
26.32
 10,313 26.32 26.39 26.18 0 2,800 -0.1
20/11/2024
26.32
 28,407 26.32 26.32 26.18 0 0 0
19/11/2024
26.32
 34,724 26.39 26.39 26.18 0 3,503 -0.1
18/11/2024
26.32
 72,945 26.11 26.39 26.11 2,900 300 0.1
15/11/2024
26.25
 58,728 26.25 26.32 26.04 2,000 0 0.1
14/11/2024
26.25
 15,500 26.25 26.39 26.18 0 0 0
13/11/2024
26.39
 14,600 26.32 26.39 26.25 2,000 0 0.1
12/11/2024
26.46
 28,332 26.39 26.67 26.32 2,700 0 0.1
11/11/2024
26.25
 31,220 26.46 26.46 26.18 0 3,800 -0.1
08/11/2024
26.32
 9,402 26.67 26.67 26.32 0 0 0
07/11/2024
26.46
 6,885 26.74 26.74 26.46 0 0 0
06/11/2024
26.74
 37,100 26.25 26.88 26.25 0 0 0
05/11/2024
26.18
 5,464 26.18 26.25 26.18 0 0 0
04/11/2024
26.18
 12,300 26.32 26.32 25.97 4,200 0 0.2
01/11/2024
26.32
 21,400 26.25 26.32 26.04 5,000 0 0.2
31/10/2024
26.39
 1,450 26.25 26.39 26.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |