CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.90
0.40
(1.70%)
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
(2026-02-11) 		0.20 0.75% 248,700 -9,500 -0.3
23.90
28.40
23.90
2 tháng
(2026-01-12) 		0.50 1.89% 467,300 -19,900 -0.5
23.90
28.40
23.90
3 tháng
(2025-12-15) 		1 3.85% 661,300 -28,800 -0.8
23.90
28.40
23.90
6 tháng
(2025-09-15) 		1.36 5.32% 1,706,100 -101,100 -2.7
23.90
28.40
23.90
12 tháng
(2025-03-18) 		-4.61 -14.59% 5,392,500 -7,000 -0.0
21.78
33.73
23.90
24 tháng
(2024-03-25) 		-4.08 -13.12% 13,809,662 364,281 13.7
21.78
33.73
23.90
36 tháng
(2023-03-29) 		8.24 43.96% 17,635,003 244,114 9.2
18.55
33.73
23.90
60 tháng
(2021-04-08) 		-6.16 -18.57% 28,504,158 534,743 28.8
14.72
37.82
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |