CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.20
-0.50
(-1.87%)
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
(2025-12-29) 		-0.10 -0.37% 175,100 -19,900 -0.5
26.20
26.90
26.70
2 tháng
(2025-11-28) 		-0.19 -0.72% 587,200 -35,200 -1.0
26
27.18
26.70
3 tháng
(2025-10-29) 		0.77 2.98% 867,400 -48,600 -1.3
25.06
27.18
26.70
6 tháng
(2025-07-31) 		-0.67 -2.47% 2,224,400 -124,800 -3.4
24.09
27.95
26.70
12 tháng
(2025-02-03) 		-3.32 -11.09% 6,177,805 10,673 0.4
21.78
33.73
26.70
24 tháng
(2024-02-07) 		-1.39 -4.98% 14,482,560 321,746 11.9
21.78
33.73
26.70
36 tháng
(2023-02-13) 		8.94 50.62% 17,594,434 255,827 9.5
17.60
33.73
26.70
60 tháng
(2021-02-22) 		3.55 15.40% 29,292,317 584,711 32.6
14.72
37.82
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
30.68
 69,276 32.29 32.29 30.68 3,600 540 0.1
21/06/2024
31.72
 43,984 32.69 32.94 31.56 0 0 0
20/06/2024
32.45
 27,735 32.13 32.53 31.81 8,100 2,900 0.2
19/06/2024
32.29
 18,385 33.02 33.02 32.29 0 0 0
18/06/2024
32.53
 21,401 32.61 33.58 32.21 0 0 0
17/06/2024
32.13
 44,530 32.61 32.61 31.97 2,900 0 0.1
14/06/2024
32.61
 38,387 33.10 33.10 32.61 3,400 0 0.1
13/06/2024
32.94
 33,699 33.18 33.42 32.85 0 0 0
12/06/2024
33.34
 49,159 33.26 33.82 33.10 0 0 0
11/06/2024
33.26
 72,809 33.42 33.90 33.10 0 4,400 -0.2
10/06/2024
33.18
 49,940 33.34 34.31 33.02 900 1,600 -0.0
07/06/2024
33.10
 26,013 33.58 33.58 32.77 0 0 0
06/06/2024
33.34
 225,134 31.81 34.31 31.81 0 0 0
05/06/2024
32.13
 113,914 31.48 32.61 31.32 0 311 -0.0
04/06/2024
31.48
 54,094 31.56 31.64 31.08 1,000 36 0.0
03/06/2024
31.40
 58,946 31.81 31.97 31.16 15,900 0 0.6
31/05/2024
31.00
 65,373 30.43 31.16 30.43 900 0 0.0
30/05/2024
31.32
 48,429 31.48 31.64 30.51 200 0 0.0
29/05/2024
31.89
 43,171 32.05 32.29 31.89 0 0 0
28/05/2024
31.89
 44,769 31.81 32.05 31.32 1,200 3,600 -0.1
27/05/2024
31.81
 50,314 32.05 32.53 31.48 0 0 0
24/05/2024
32.05
 224,323 31.64 33.26 31.56 0 2,245 -0.1
23/05/2024
31.56
 106,220 31.00 31.56 30.51 0 0 0
22/05/2024
31.08
 53,431 30.68 31.32 30.68 5,700 0 0.2
21/05/2024
30.68
 13,000 30.76 30.76 29.95 900 100 0.0
20/05/2024
30.76
 37,667 30.68 30.92 30.51 300 0 0.0
17/05/2024
30.68
 11,872 31.40 31.40 30.35 2,200 7 0.1
16/05/2024
30.43
 12,606 30.27 30.59 30.27 100 0 0.0
15/05/2024
30.27
 20,188 30.27 30.27 30.19 2,000 0 0.1
14/05/2024
30.35
 27,000 30.51 30.51 30.27 9,800 0 0.4
13/05/2024
30.51
 28,100 30.43 30.51 30.27 20,500 900 0.7
10/05/2024
30.51
 24,453 31.08 31.08 30.27 1,600 1,000 0.0
09/05/2024
31.24
 30,898 31.81 31.89 31.08 2,000 600 0.1
08/05/2024
31.64
 23,310 31.32 31.64 31.08 0 200 -0.0
07/05/2024
31.72
 39,290 30.84 31.89 30.84 16,800 400 0.6
06/05/2024
30.84
 35,821 30.27 31.08 30.19 0 0 0
03/05/2024
30.11
 50,902 30.03 30.11 29.95 9,000 0 0.3
02/05/2024
30.03
 17,002 30.03 30.11 29.95 2,600 0 0.1
26/04/2024
30.03
 7,437 29.87 30.03 29.87 0 1,300 -0.0
25/04/2024
29.87
 11,905 29.87 29.95 29.87 0 0 0
24/04/2024
29.87
 8,528 29.71 29.95 29.71 1,600 0 0.1
23/04/2024
29.79
 20,415 30.11 30.11 29.79 9,300 0 0.3
22/04/2024
29.79
 17,983 29.79 30.03 29.79 10,900 0 0.4
19/04/2024
29.79
 20,415 29.95 29.95 29.63 10,000 400 0.4
17/04/2024
29.95
 17,264 30.11 30.11 29.95 8,200 0 0.3
16/04/2024
30.11
 70,097 30.03 30.11 29.63 58,800 2,300 2.1
15/04/2024
29.95
 46,873 29.95 30.27 29.95 33,800 0 1.3
12/04/2024
29.95
 11,351 29.63 30.11 29.63 100 0 0.0
11/04/2024
29.79
 10,912 29.95 29.95 29.79 0 0 0
10/04/2024
29.95
 1,806 29.95 29.95 29.87 0 0 0
09/04/2024
30.03
 11,450 29.87 30.19 29.71 0 0 0
08/04/2024
29.95
 15,778 30.68 30.68 29.87 600 1,200 -0.0
05/04/2024
30.27
 22,014 29.87 30.43 29.87 1,000 0 0.0
04/04/2024
29.87
 28,900 29.87 30.03 29.79 300 500 -0.0
03/04/2024
29.79
 110,020 29.63 30.03 29.63 3,000 0 0.1
02/04/2024
29.87
 35,882 30.19 30.19 29.79 100 0 0.0
01/04/2024
30.19
 45,600 30.35 30.35 29.87 3,500 0 0.1
29/03/2024
30.35
 38,900 30.51 30.51 29.87 400 0 0.0
28/03/2024
30.51
 24,200 30.92 30.92 30.51 0 0 0
27/03/2024
30.84
 4,256 30.76 30.84 30.76 0 40 -0.0
26/03/2024
30.76
 38,400 30.35 30.92 30.35 1,500 200 0.0
25/03/2024
31.08
 64,108 31.32 31.56 31.00 0 0 0
22/03/2024
31.32
 13,486 31.32 31.56 31.16 0 0 0
21/03/2024
31.32
 74,412 30.68 32.29 30.68 1,700 200 0.1
20/03/2024
30.59
 39,734 30.68 30.68 30.59 0 0 0
19/03/2024
30.68
 26,809 30.59 30.68 30.35 0 1,200 -0.0
18/03/2024
30.59
 47,082 31.00 31.08 30.27 0 0 0
15/03/2024
31.00
 27,554 31.08 31.08 30.68 0 0 0
14/03/2024
31.00
 73,122 30.43 31.24 30.43 2,200 1,000 0.0
13/03/2024
30.43
 49,593 30.19 30.51 30.11 600 0 0.0
12/03/2024
30.19
 17,900 30.19 30.19 29.95 0 0 0
11/03/2024
30.19
 20,342 30.51 30.51 30.19 0 0 0
08/03/2024
30.51
 16,219 31.32 31.32 30.43 0 0 0
07/03/2024
30.59
 21,851 30.68 30.84 30.59 137,822 137,822 0
06/03/2024
30.84
 33,044 30.84 30.84 30.59 0 4,200 -0.2
05/03/2024
30.84
 41,354 31.08 31.40 30.84 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
31.24
 42,606 30.76 31.40 30.68 144,361 141,561 0.1
01/03/2024
30.46
 45,263 29.64 30.53 29.50 300 0 0.0
29/02/2024
29.78
 26,283 30.33 30.33 29.50 0 100 -0.0
28/02/2024
30.33
 38,874 30.60 30.60 30.19 0 1,500 -0.1
27/02/2024
30.40
 46,855 30.53 30.74 30.19 0 29 -0.0
26/02/2024
30.12
 32,448 29.44 30.40 29.44 0 0 0
23/02/2024
29.50
 46,622 28.96 30.12 28.89 0 0 0
22/02/2024
28.89
 31,180 28.82 29.16 28.82 0 300 -0.0
21/02/2024
28.82
 52,596 27.99 28.82 27.99 0 1,106 -0.0
20/02/2024
27.93
 60,005 27.79 28.68 27.72 0 24,200 -1.0
19/02/2024
27.51
 42,603 27.65 27.72 27.10 0 13,500 -0.5
16/02/2024
27.65
 9,252 27.58 27.79 27.45 0 1,600 -0.1
15/02/2024
27.79
 34,931 27.99 27.99 26.76 1,000 7,600 -0.3
07/02/2024
27.99
 22,278 27.93 28.13 27.86 0 4,300 -0.2
06/02/2024
27.79
 23,738 27.93 27.93 27.72 0 3,238 -0.1
05/02/2024
27.93
 26,671 26.83 28.06 26.83 0 0 0
02/02/2024
27.17
 17,107 27.24 27.24 26.83 0 2,900 -0.1
01/02/2024
27.24
 21,733 26.83 27.24 26.76 0 3,200 -0.1
31/01/2024
26.97
 14,307 27.24 27.24 26.97 0 0 0
30/01/2024
27.24
 18,889 27.10 27.31 27.10 0 0 0
29/01/2024
27.10
 22,044 26.83 27.38 26.83 0 0 0
26/01/2024
26.83
 12,632 27.79 27.79 26.83 1,100 2,800 -0.1
25/01/2024
27.03
 84,800 26.07 27.51 26.07 3,100 0 0.1
24/01/2024
26.07
 17,028 25.87 26.21 25.87 0 2,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |