CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

27.50
-0.40
(-1.43%)
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
(2025-11-04) 		1.40 5.26% 410,200 -15,200 -0.4
26
28.20
27.90
2 tháng
(2025-10-06) 		1.50 5.66% 751,100 -44,400 -1.2
25
28.20
27.90
3 tháng
(2025-09-05) 		1 3.70% 1,038,500 -60,000 -1.6
25
28.20
27.90
6 tháng
(2025-06-09) 		1.10 4.09% 2,939,900 49,200 1.4
25
29
27.90
12 tháng
(2024-12-09) 		-6.01 -17.66% 7,389,595 39,473 1.1
22.60
35
27.90
24 tháng
(2023-12-15) 		1.37 5.16% 14,635,684 303,689 10.8
22.60
35
27.90
36 tháng
(2022-12-20) 		10.85 63.23% 17,469,404 286,727 10.4
16.69
35
27.90
60 tháng
(2020-12-30) 		4.83 20.84% 29,808,199 705,685 38.6
15.27
39.24
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
31.24
 50,902 31.16 31.24 31.07 9,000 0 0.3
02/05/2024
31.16
 17,002 31.16 31.24 31.07 2,600 0 0.1
26/04/2024
31.16
 7,437 30.99 31.16 30.99 0 1,300 -0.0
25/04/2024
30.99
 11,905 30.99 31.07 30.99 0 0 0
24/04/2024
30.99
 8,528 30.82 31.07 30.82 1,600 0 0.1
23/04/2024
30.91
 20,415 31.24 31.24 30.91 9,300 0 0.3
22/04/2024
30.91
 17,983 30.91 31.16 30.91 10,900 0 0.4
19/04/2024
30.91
 20,415 31.07 31.07 30.74 10,000 400 0.4
17/04/2024
31.07
 17,264 31.24 31.24 31.07 8,200 0 0.3
16/04/2024
31.24
 70,097 31.16 31.24 30.74 58,800 2,300 2.1
15/04/2024
31.07
 46,873 31.07 31.41 31.07 33,800 0 1.3
12/04/2024
31.07
 11,351 30.74 31.24 30.74 100 0 0.0
11/04/2024
30.91
 10,912 31.07 31.07 30.91 0 0 0
10/04/2024
31.07
 1,806 31.07 31.07 30.99 0 0 0
09/04/2024
31.16
 11,450 30.99 31.33 30.82 0 0 0
08/04/2024
31.07
 15,778 31.83 31.83 30.99 600 1,200 -0.0
05/04/2024
31.41
 22,014 30.99 31.58 30.99 1,000 0 0.0
04/04/2024
30.99
 28,900 30.99 31.16 30.91 300 500 -0.0
03/04/2024
30.91
 110,020 30.74 31.16 30.74 3,000 0 0.1
02/04/2024
30.99
 35,882 31.33 31.33 30.91 100 0 0.0
01/04/2024
31.33
 45,600 31.49 31.49 30.99 3,500 0 0.1
29/03/2024
31.49
 38,900 31.66 31.66 30.99 400 0 0.0
28/03/2024
31.66
 24,200 32.08 32.08 31.66 0 0 0
27/03/2024
32.00
 4,256 31.91 32.00 31.91 0 40 -0.0
26/03/2024
31.91
 38,400 31.49 32.08 31.49 1,500 200 0.0
25/03/2024
32.25
 64,108 32.50 32.75 32.16 0 0 0
22/03/2024
32.50
 13,486 32.50 32.75 32.33 0 0 0
21/03/2024
32.50
 74,412 31.83 33.50 31.83 1,700 200 0.1
20/03/2024
31.74
 39,734 31.83 31.83 31.74 0 0 0
19/03/2024
31.83
 26,809 31.74 31.83 31.49 0 1,200 -0.0
18/03/2024
31.74
 47,082 32.16 32.25 31.41 0 0 0
15/03/2024
32.16
 27,554 32.25 32.25 31.83 0 0 0
14/03/2024
32.16
 73,122 31.58 32.42 31.58 2,200 1,000 0.0
13/03/2024
31.58
 49,593 31.33 31.66 31.24 600 0 0.0
12/03/2024
31.33
 17,900 31.33 31.33 31.07 0 0 0
11/03/2024
31.33
 20,342 31.66 31.66 31.33 0 0 0
08/03/2024
31.66
 16,219 32.50 32.50 31.58 0 0 0
07/03/2024
31.74
 21,851 31.83 32.00 31.74 137,822 137,822 0
06/03/2024
32.00
 33,044 32.00 32.00 31.74 0 4,200 -0.2
05/03/2024
32.00
 41,354 32.25 32.58 32.00 0 0 0
04/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/03/2024
32.42
 42,606 31.91 32.58 31.83 144,361 141,561 0.1
01/03/2024
31.61
 45,263 30.76 31.68 30.61 300 0 0.0
29/02/2024
30.90
 26,283 31.47 31.47 30.61 0 100 -0.0
28/02/2024
31.47
 38,874 31.75 31.75 31.33 0 1,500 -0.1
27/02/2024
31.54
 46,855 31.68 31.89 31.33 0 29 -0.0
26/02/2024
31.25
 32,448 30.54 31.54 30.54 0 0 0
23/02/2024
30.61
 46,622 30.04 31.25 29.97 0 0 0
22/02/2024
29.97
 31,180 29.90 30.26 29.90 0 300 -0.0
21/02/2024
29.90
 52,596 29.05 29.90 29.05 0 1,106 -0.0
20/02/2024
28.98
 60,005 28.83 29.76 28.76 0 24,200 -1.0
19/02/2024
28.55
 42,603 28.69 28.76 28.12 0 13,500 -0.5
16/02/2024
28.69
 9,252 28.62 28.83 28.48 0 1,600 -0.1
15/02/2024
28.83
 34,931 29.05 29.05 27.77 1,000 7,600 -0.3
07/02/2024
29.05
 22,278 28.98 29.19 28.90 0 4,300 -0.2
06/02/2024
28.83
 23,738 28.98 28.98 28.76 0 3,238 -0.1
05/02/2024
28.98
 26,671 27.84 29.12 27.84 0 0 0
02/02/2024
28.19
 17,107 28.26 28.26 27.84 0 2,900 -0.1
01/02/2024
28.26
 21,733 27.84 28.26 27.77 0 3,200 -0.1
31/01/2024
27.98
 14,307 28.26 28.26 27.98 0 0 0
30/01/2024
28.26
 18,889 28.12 28.34 28.12 0 0 0
29/01/2024
28.12
 22,044 27.84 28.41 27.84 0 0 0
26/01/2024
27.84
 12,632 28.83 28.83 27.84 1,100 2,800 -0.1
25/01/2024
28.05
 84,800 27.05 28.55 27.05 3,100 0 0.1
24/01/2024
27.05
 17,028 26.84 27.20 26.84 0 2,400 -0.1
23/01/2024
26.84
 21,409 26.84 26.84 26.70 0 3,700 -0.1
22/01/2024
26.84
 4,800 26.77 26.84 26.77 0 800 -0.0
19/01/2024
26.77
 8,278 26.84 27.05 26.70 0 1,500 -0.1
18/01/2024
26.70
 6,901 26.77 26.77 26.63 0 0 0
17/01/2024
26.77
 217 26.77 26.77 26.77 0 0 0
16/01/2024
26.84
 9,592 26.56 26.91 26.56 5,472 0 0.2
15/01/2024
26.56
 18,350 26.56 26.77 26.48 0 0 0
12/01/2024
26.56
 17,412 26.41 26.63 26.34 0 0 0
11/01/2024
26.70
 8,302 26.48 26.77 26.48 0 0 0
10/01/2024
26.48
 5,487 26.70 26.70 26.48 0 0 0
09/01/2024
26.70
 30,613 27.05 27.05 26.48 0 9,000 -0.3
08/01/2024
27.20
 15,690 26.63 27.20 26.63 0 0 0
05/01/2024
26.27
 34,626 26.41 26.63 26.27 0 18,900 -0.7
04/01/2024
26.70
 7,210 26.20 27.12 26.20 0 2,100 -0.1
03/01/2024
26.70
 3,754 26.34 26.91 26.34 0 900 -0.0
02/01/2024
26.27
 19,534 26.63 26.70 26.27 0 2,800 -0.1
29/12/2023
26.63
 7,800 26.63 26.70 26.63 0 2,000 -0.1
28/12/2023
26.63
 4,400 26.70 26.70 26.41 0 2,800 -0.1
27/12/2023
26.70
 12,700 26.70 26.70 26.48 0 0 0
26/12/2023
26.70
 7,300 26.70 26.84 26.70 0 0 0
25/12/2023
26.70
 4,200 26.70 26.84 26.48 0 0 0
22/12/2023
26.70
 2,800 26.70 26.84 26.70 0 0 0
21/12/2023
26.70
 35,900 26.27 26.70 26.06 0 30 -0.0
20/12/2023
26.27
 600 26.34 26.34 26.27 0 61 -0.0
19/12/2023
26.34
 16,300 26.34 26.48 26.20 0 0 0
18/12/2023
26.34
 1,700 26.63 26.63 26.34 0 0 0
15/12/2023
26.63
 8,300 26.70 26.84 26.27 0 2,900 -0.1
14/12/2023
26.70
 2,100 26.70 26.70 26.27 0 1,300 -0.0
13/12/2023
26.70
 36,800 26.63 26.70 26.34 0 0 0
12/12/2023
26.63
 1,600 26.41 26.63 26.41 0 0 0
11/12/2023
26.41
 13,400 26.34 26.41 24.06 0 0 0
08/12/2023
26.34
 4,500 26.70 26.70 26.34 0 1,300 -0.0
07/12/2023
26.70
 10,200 27.05 27.05 26.41 500 5,472 -0.2
06/12/2023
27.05
 800 27.05 27.05 27.05 0 0 0
05/12/2023
27.05
 6,600 26.84 27.20 27.05 200 0 0.0
04/12/2023
26.84
 17,500 26.84 27.12 26.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |