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)
24/07/2024
26.88
 16,630 26.25 26.88 26.25 9,200 200 0.3
23/07/2024
26.39
 14,600 26.53 26.60 26.25 0 0 0
22/07/2024
26.60
 38,568 26.88 26.96 26.32 0 100 -0.0
19/07/2024
27.10
 19,536 27.31 27.59 27.03 800 0 0.0
18/07/2024
27.38
 28,750 27.38 27.59 27.10 0 200 -0.0
17/07/2024
27.66
 28,544 27.94 28.29 27.38 100 100 -0
16/07/2024
27.87
 20,474 28.08 28.22 27.52 800 0 0.0
15/07/2024
28.08
 24,966 27.80 28.22 27.73 200 2,100 -0.1
12/07/2024
27.73
 11,064 27.66 27.73 27.03 100 1,700 -0.1
11/07/2024
27.73
 7,910 27.66 27.87 27.59 0 900 -0.0
10/07/2024
27.80
 15,401 27.94 28.01 27.45 0 1,300 -0.1
09/07/2024
27.80
 45,454 27.87 28.15 27.66 0 0 0
08/07/2024
27.87
 25,089 27.80 27.87 27.66 1,200 1,000 0.0
05/07/2024
27.87
 46,005 27.52 27.87 26.96 0 200 -0.0
04/07/2024
27.66
 52,555 26.96 27.66 26.96 600 0 0.0
03/07/2024
26.96
 14,014 27.10 27.10 26.67 400 0 0.0
02/07/2024
27.03
 15,102 26.67 27.10 26.60 2,300 2,200 0.0
01/07/2024
26.81
 18,660 26.67 26.81 26.60 0 0 0
28/06/2024
26.60
 39,166 26.67 26.67 25.97 0 0 0
27/06/2024
26.67
 48,300 26.74 26.74 26.46 2,200 0 0.1
26/06/2024
26.74
 29,610 27.24 27.24 26.60 0 0 0
25/06/2024
26.81
 32,079 26.96 27.24 26.60 0 0 0
24/06/2024
26.67
 69,276 28.08 28.08 26.67 3,600 540 0.1
21/06/2024
27.59
 43,984 28.43 28.64 27.45 0 0 0
20/06/2024
28.22
 27,735 27.94 28.29 27.66 8,100 2,900 0.2
19/06/2024
28.08
 18,385 28.71 28.71 28.08 0 0 0
18/06/2024
28.29
 21,401 28.36 29.20 28.01 0 0 0
17/06/2024
27.94
 44,530 28.36 28.36 27.80 2,900 0 0.1
14/06/2024
28.36
 38,387 28.78 28.78 28.36 3,400 0 0.1
13/06/2024
28.64
 33,699 28.85 29.06 28.57 0 0 0
12/06/2024
28.99
 49,159 28.92 29.41 28.78 0 0 0
11/06/2024
28.92
 72,809 29.06 29.48 28.78 0 4,400 -0.2
10/06/2024
28.85
 49,940 28.99 29.83 28.71 900 1,600 -0.0
07/06/2024
28.78
 26,013 29.20 29.20 28.50 0 0 0
06/06/2024
28.99
 225,134 27.66 29.83 27.66 0 0 0
05/06/2024
27.94
 113,914 27.38 28.36 27.24 0 311 -0.0
04/06/2024
27.38
 54,094 27.45 27.52 27.03 1,000 36 0.0
03/06/2024
27.31
 58,946 27.66 27.80 27.10 15,900 0 0.6
31/05/2024
26.96
 65,373 26.46 27.10 26.46 900 0 0.0
30/05/2024
27.24
 48,429 27.38 27.52 26.53 200 0 0.0
29/05/2024
27.73
 43,171 27.87 28.08 27.73 0 0 0
28/05/2024
27.73
 44,769 27.66 27.87 27.24 1,200 3,600 -0.1
27/05/2024
27.66
 50,314 27.87 28.29 27.38 0 0 0
24/05/2024
27.87
 224,323 27.52 28.92 27.45 0 2,245 -0.1
23/05/2024
27.45
 106,220 26.96 27.45 26.53 0 0 0
22/05/2024
27.03
 53,431 26.67 27.24 26.67 5,700 0 0.2
21/05/2024
26.67
 13,000 26.74 26.74 26.04 900 100 0.0
20/05/2024
26.74
 37,667 26.67 26.88 26.53 300 0 0.0
17/05/2024
26.67
 11,872 27.31 27.31 26.39 2,200 7 0.1
16/05/2024
26.46
 12,606 26.32 26.60 26.32 100 0 0.0
15/05/2024
26.32
 20,188 26.32 26.32 26.25 2,000 0 0.1
14/05/2024
26.39
 27,000 26.53 26.53 26.32 9,800 0 0.4
13/05/2024
26.53
 28,100 26.46 26.53 26.32 20,500 900 0.7
10/05/2024
26.53
 24,453 27.03 27.03 26.32 1,600 1,000 0.0
09/05/2024
27.17
 30,898 27.66 27.73 27.03 2,000 600 0.1
08/05/2024
27.52
 23,310 27.24 27.52 27.03 0 200 -0.0
07/05/2024
27.59
 39,290 26.81 27.73 26.81 16,800 400 0.6
06/05/2024
26.81
 35,821 26.32 27.03 26.25 0 0 0
03/05/2024
26.18
 50,902 26.11 26.18 26.04 9,000 0 0.3
02/05/2024
26.11
 17,002 26.11 26.18 26.04 2,600 0 0.1
26/04/2024
26.11
 7,437 25.97 26.11 25.97 0 1,300 -0.0
25/04/2024
25.97
 11,905 25.97 26.04 25.97 0 0 0
24/04/2024
25.97
 8,528 25.83 26.04 25.83 1,600 0 0.1
23/04/2024
25.90
 20,415 26.18 26.18 25.90 9,300 0 0.3
22/04/2024
25.90
 17,983 25.90 26.11 25.90 10,900 0 0.4
19/04/2024
25.90
 20,415 26.04 26.04 25.76 10,000 400 0.4
17/04/2024
26.04
 17,264 26.18 26.18 26.04 8,200 0 0.3
16/04/2024
26.18
 70,097 26.11 26.18 25.76 58,800 2,300 2.1
15/04/2024
26.04
 46,873 26.04 26.32 26.04 33,800 0 1.3
12/04/2024
26.04
 11,351 25.76 26.18 25.76 100 0 0.0
11/04/2024
25.90
 10,912 26.04 26.04 25.90 0 0 0
10/04/2024
26.04
 1,806 26.04 26.04 25.97 0 0 0
09/04/2024
26.11
 11,450 25.97 26.25 25.83 0 0 0
08/04/2024
26.04
 15,778 26.67 26.67 25.97 600 1,200 -0.0
05/04/2024
26.32
 22,014 25.97 26.46 25.97 1,000 0 0.0
04/04/2024
25.97
 28,900 25.97 26.11 25.90 300 500 -0.0
03/04/2024
25.90
 110,020 25.76 26.11 25.76 3,000 0 0.1
02/04/2024
25.97
 35,882 26.25 26.25 25.90 100 0 0.0
01/04/2024
26.25
 45,600 26.39 26.39 25.97 3,500 0 0.1
29/03/2024
26.39
 38,900 26.53 26.53 25.97 400 0 0.0
28/03/2024
26.53
 24,200 26.88 26.88 26.53 0 0 0
27/03/2024
26.81
 4,256 26.74 26.81 26.74 0 40 -0.0
26/03/2024
26.74
 38,400 26.39 26.88 26.39 1,500 200 0.0
25/03/2024
27.03
 64,108 27.24 27.45 26.96 0 0 0
22/03/2024
27.24
 13,486 27.24 27.45 27.10 0 0 0
21/03/2024
27.24
 74,412 26.67 28.08 26.67 1,700 200 0.1
20/03/2024
26.60
 39,734 26.67 26.67 26.60 0 0 0
19/03/2024
26.67
 26,809 26.60 26.67 26.39 0 1,200 -0.0
18/03/2024
26.60
 47,082 26.96 27.03 26.32 0 0 0
15/03/2024
26.96
 27,554 27.03 27.03 26.67 0 0 0
14/03/2024
26.96
 73,122 26.46 27.17 26.46 2,200 1,000 0.0
13/03/2024
26.46
 49,593 26.25 26.53 26.18 600 0 0.0
12/03/2024
26.25
 17,900 26.25 26.25 26.04 0 0 0
11/03/2024
26.25
 20,342 26.53 26.53 26.25 0 0 0
08/03/2024
26.53
 16,219 27.24 27.24 26.46 0 0 0
07/03/2024
26.60
 21,851 26.67 26.81 26.60 137,822 137,822 0
06/03/2024
26.81
 33,044 26.81 26.81 26.60 0 4,200 -0.2
05/03/2024
26.81
 41,354 27.03 27.31 26.81 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
27.17
 42,606 26.74 27.31 26.67 144,361 141,561 0.1
01/03/2024
26.49
 45,263 25.78 26.55 25.66 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |