CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.60
-0.10
(-0.37%)
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)
23/01/2024
25.87
 21,409 25.87 25.87 25.73 0 3,700 -0.1
22/01/2024
25.87
 4,800 25.80 25.87 25.80 0 800 -0.0
19/01/2024
25.80
 8,278 25.87 26.07 25.73 0 1,500 -0.1
18/01/2024
25.73
 6,901 25.80 25.80 25.66 0 0 0
17/01/2024
25.80
 217 25.80 25.80 25.80 0 0 0
16/01/2024
25.87
 9,592 25.59 25.94 25.59 5,472 0 0.2
15/01/2024
25.59
 18,350 25.59 25.80 25.52 0 0 0
12/01/2024
25.59
 17,412 25.46 25.66 25.39 0 0 0
11/01/2024
25.73
 8,302 25.52 25.80 25.52 0 0 0
10/01/2024
25.52
 5,487 25.73 25.73 25.52 0 0 0
09/01/2024
25.73
 30,613 26.07 26.07 25.52 0 9,000 -0.3
08/01/2024
26.21
 15,690 25.66 26.21 25.66 0 0 0
05/01/2024
25.32
 34,626 25.46 25.66 25.32 0 18,900 -0.7
04/01/2024
25.73
 7,210 25.25 26.14 25.25 0 2,100 -0.1
03/01/2024
25.73
 3,754 25.39 25.94 25.39 0 900 -0.0
02/01/2024
25.32
 19,534 25.66 25.73 25.32 0 2,800 -0.1
29/12/2023
25.66
 7,800 25.66 25.73 25.66 0 2,000 -0.1
28/12/2023
25.66
 4,400 25.73 25.73 25.46 0 2,800 -0.1
27/12/2023
25.73
 12,700 25.73 25.73 25.52 0 0 0
26/12/2023
25.73
 7,300 25.73 25.87 25.73 0 0 0
25/12/2023
25.73
 4,200 25.73 25.87 25.52 0 0 0
22/12/2023
25.73
 2,800 25.73 25.87 25.73 0 0 0
21/12/2023
25.73
 35,900 25.32 25.73 25.11 0 30 -0.0
20/12/2023
25.32
 600 25.39 25.39 25.32 0 61 -0.0
19/12/2023
25.39
 16,300 25.39 25.52 25.25 0 0 0
18/12/2023
25.39
 1,700 25.66 25.66 25.39 0 0 0
15/12/2023
25.66
 8,300 25.73 25.87 25.32 0 2,900 -0.1
14/12/2023
25.73
 2,100 25.73 25.73 25.32 0 1,300 -0.0
13/12/2023
25.73
 36,800 25.66 25.73 25.39 0 0 0
12/12/2023
25.66
 1,600 25.46 25.66 25.46 0 0 0
11/12/2023
25.46
 13,400 25.39 25.46 23.19 0 0 0
08/12/2023
25.39
 4,500 25.73 25.73 25.39 0 1,300 -0.0
07/12/2023
25.73
 10,200 26.07 26.07 25.46 500 5,472 -0.2
06/12/2023
26.07
 800 26.07 26.07 26.07 0 0 0
05/12/2023
26.07
 6,600 25.87 26.21 26.07 200 0 0.0
04/12/2023
25.87
 17,500 25.87 26.14 25.80 0 0 0
01/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
01/12/2023
25.87
 1,700 25.66 25.87 25.73 0 0 0
30/11/2023
25.66
 800 25.73 25.73 25.53 0 0 0
29/11/2023
25.73
 3,000 25.53 25.73 25.53 0 0 0
28/11/2023
25.53
 6,000 25.73 25.73 25.39 0 0 0
27/11/2023
25.73
 7,900 25.86 25.86 25.59 0 0 0
24/11/2023
25.86
 3,800 25.86 25.86 25.05 0 0 0
23/11/2023
25.86
 6,600 26.27 26.61 25.86 0 0 0
22/11/2023
26.27
 5,500 25.86 26.68 25.46 2,500 0 0.1
21/11/2023
25.86
 11,500 25.86 26.14 25.80 0 0 0
20/11/2023
25.86
 23,000 25.46 25.86 25.46 0 0 0
17/11/2023
25.46
 35,000 25.46 26.07 25.46 0 0 0
16/11/2023
25.46
 11,500 25.32 25.66 25.32 0 0 0
15/11/2023
25.32
 36,700 24.92 25.66 25.05 0 0 0
14/11/2023
24.92
 21,800 24.58 25.19 24.71 0 2,300 -0.1
13/11/2023
24.58
 12,400 24.44 24.78 24.38 0 0 0
10/11/2023
24.44
 6,400 24.85 24.85 24.24 0 1,700 -0.1
09/11/2023
24.85
 20,000 24.51 24.92 24.51 0 0 0
08/11/2023
24.51
 1,700 24.17 24.51 24.17 400 0 0.0
07/11/2023
24.17
 21,800 24.58 24.58 24.10 0 2,400 0
06/11/2023
24.58
 32,100 23.97 24.58 23.97 0 0 0
03/11/2023
23.97
 1,200 23.97 23.97 23.56 0 0 0
02/11/2023
23.97
 9,100 23.09 24.24 23.56 0 0 0
01/11/2023
23.09
 8,400 23.83 23.83 23.02 0 0 0
31/10/2023
23.83
 20,100 24.04 24.04 23.02 0 0 0
30/10/2023
24.04
 6,100 24.24 24.24 23.70 0 0 0
27/10/2023
24.24
 14,900 24.51 24.51 23.70 0 0 0
26/10/2023
24.51
 33,900 25.19 25.19 23.77 0 0 0
25/10/2023
25.19
 5,600 25.39 25.73 25.19 0 0 0
24/10/2023
25.39
 8,400 25.19 25.53 25.12 0 0 0
23/10/2023
25.19
 17,600 24.44 25.73 24.92 0 0 0
20/10/2023
24.44
 15,300 23.77 24.58 23.63 0 2,000 -0.1
19/10/2023
23.77
 13,900 23.70 24.38 23.70 4,400 0 0.2
18/10/2023
23.70
 39,700 24.71 24.71 23.70 0 0 0
17/10/2023
24.71
 9,100 24.58 25.19 24.58 1,500 2,400 -0.0
16/10/2023
24.58
 6,800 24.98 25.05 24.24 100 4,500 -0.2
13/10/2023
24.98
 8,700 24.71 25.05 24.71 2,100 0 0.1
12/10/2023
24.71
 18,500 24.78 25.05 24.71 0 2,200 -0.1
11/10/2023
24.78
 27,600 24.24 25.73 24.24 0 0 0
10/10/2023
24.24
 4,900 24.31 24.58 24.24 1,100 0 0.0
09/10/2023
24.31
 1,200 24.10 24.31 24.04 0 0 0
06/10/2023
24.10
 12,300 24.17 24.17 23.63 0 3,600 -0.1
05/10/2023
24.17
 3,500 23.97 24.31 23.70 0 0 0
04/10/2023
23.97
 3,300 23.90 24.31 23.77 1,100 0 0.0
03/10/2023
23.90
 19,300 24.51 24.51 23.90 0 0 0
02/10/2023
24.51
 2,100 24.44 24.51 24.38 0 0 0
29/09/2023
24.44
 26,400 24.44 24.58 24.38 0 0 0
28/09/2023
24.44
 47,900 24.38 24.44 23.97 0 0 0
27/09/2023
24.38
 8,500 24.31 24.38 24.24 0 0 0
26/09/2023
24.31
 6,300 24.10 24.31 24.10 0 0 0
25/09/2023
24.10
 30,400 24.78 24.85 24.10 0 0 0
22/09/2023
24.78
 7,400 24.98 24.98 24.31 0 0 0
21/09/2023
24.98
 2,600 24.98 25.05 23.63 0 0 0
20/09/2023
24.98
 8,000 24.98 24.98 24.85 0 0 0
19/09/2023
24.98
 5,900 24.98 24.98 24.71 0 0 0
18/09/2023
24.98
 12,900 24.98 24.98 23.56 0 0 0
15/09/2023
24.98
 39,900 24.92 24.98 24.85 0 0 0
14/09/2023
24.92
 3,400 24.98 25.05 24.71 0 400 -0.0
13/09/2023
24.98
 19,500 25.05 25.19 24.98 2,900 0 0.1
12/09/2023
25.05
 21,800 25.05 25.05 24.92 0 0 0
11/09/2023
25.05
 25,100 25.26 25.26 22.75 0 9 -0.0
08/09/2023
25.26
 8,700 25.12 25.39 25.12 0 48 -0.0
07/09/2023
25.12
 14,100 24.92 25.39 24.92 1,600 0 0.1
06/09/2023
24.92
 15,300 25.12 25.12 24.78 1,400 0 0.1
05/09/2023
25.12
 62,400 25.05 25.12 24.98 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |