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)
10/04/2023
19.09
 8,001 19.09 19.09 18.48 0 0 0
07/04/2023
19.09
 3,600 19.16 19.16 18.01 0 0 0
06/04/2023
19.16
 4,000 19.36 19.43 19.16 0 1,800 -0.1
05/04/2023
19.36
 1,603 19.09 19.36 19.09 400 0 0.0
04/04/2023
19.09
 5,006 19.97 19.97 19.09 0 900 -0.0
03/04/2023
19.97
 31,326 18.82 20.04 18.82 0 1,500 -0.0
31/03/2023
18.82
 2,964 18.55 18.82 18.35 0 0 0
30/03/2023
18.55
 9,364 18.76 18.76 18.55 0 0 0
29/03/2023
18.76
 1,162 18.76 18.76 18.76 0 0 0
28/03/2023
18.76
 100 18.76 18.76 18.76 0 0 0
27/03/2023
18.76
 1,102 18.89 18.89 18.21 0 0 0
24/03/2023
18.89
 200 18.62 18.89 18.08 0 0 0
23/03/2023
18.62
 34,966 18.76 18.76 18.35 0 0 0
22/03/2023
18.76
 1,000 18.82 18.82 18.76 0 0 0
21/03/2023
18.82
 3,668 18.28 18.82 18.15 0 0 0
20/03/2023
18.28
 2,301 18.76 18.76 18.28 0 0 0
17/03/2023
18.76
 200 18.42 18.76 18.42 0 0 0
16/03/2023
18.42
 2,724 18.35 18.69 18.35 2,500 0 0.1
15/03/2023
18.35
 1,578 18.28 18.62 18.35 0 0 0
14/03/2023
18.28
 3,437 18.48 18.48 18.28 0 27 -0.0
13/03/2023
18.48
 11,001 18.89 18.89 18.48 0 1,401 -0.0
10/03/2023
18.89
 6,002 18.76 18.96 18.76 0 2 -0.0
09/03/2023
18.76
 6,210 18.55 19.23 18.69 0 0 0
08/03/2023
18.55
 9,963 18.15 18.55 17.94 1,300 43 0.0
07/03/2023
18.15
 28,210 18.15 18.15 18.15 0 0 0
06/03/2023
18.15
 3,701 18.15 18.28 18.01 0 100 -0.0
03/03/2023
18.15
 1,410 17.67 18.48 17.33 0 0 0
02/03/2023
17.67
 4,636 17.81 17.81 17.60 0 800 -0.0
01/03/2023
17.81
 4,200 17.60 17.81 17.47 0 0 0
28/02/2023
17.60
 5,301 17.60 17.74 17.60 0 0 0
27/02/2023
17.60
 14,424 17.88 17.88 17.54 0 14 -0.0
24/02/2023
17.88
 25,900 18.96 18.96 17.88 0 0 0
23/02/2023
18.96
 20,511 19.16 19.16 17.81 500 0 0.0
22/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/02/2023
19.16
 10,614 19.24 21.06 19.09 0 0 0
21/02/2023
19.24
 37,160 19.24 19.92 19.24 0 0 0
20/02/2023
19.24
 37,973 18.62 19.52 18.68 0 0 0
17/02/2023
18.62
 20,121 18.39 18.62 18.45 100 0 0.0
16/02/2023
18.39
 4,108 18.06 18.56 18.23 0 0 0
15/02/2023
18.06
 7,910 17.77 18.17 17.94 0 0 0
14/02/2023
17.77
 1,900 17.66 17.77 17.60 0 0 0
13/02/2023
17.66
 8,300 17.89 17.89 17.44 0 0 0
10/02/2023
17.89
 4,100 18.11 18.11 17.32 0 0 0
09/02/2023
18.11
 4,277 18.11 18.34 18.11 0 0 0
08/02/2023
18.11
 5,501 17.77 18.11 17.66 0 0 0
07/02/2023
17.77
 3,902 17.89 18.00 17.66 0 0 0
06/02/2023
17.89
 15,200 17.60 17.89 17.49 0 3,500 -0.1
03/02/2023
17.60
 10,600 17.38 17.60 17.27 1,900 0 0.1
02/02/2023
17.38
 14,700 17.38 17.38 17.10 0 2,200 -0.1
01/02/2023
17.38
 33,480 17.32 17.66 17.27 0 0 0
31/01/2023
17.32
 2,800 17.49 17.49 17.32 0 0 0
30/01/2023
17.49
 4,356 17.38 17.72 17.10 0 0 0
27/01/2023
17.38
 9,856 17.21 17.44 16.93 0 0 0
19/01/2023
17.21
 16,700 17.49 17.49 16.93 0 0 0
18/01/2023
17.49
 9,980 16.93 17.60 16.93 0 0 0
17/01/2023
16.93
 25,300 17.27 17.66 16.93 3,500 0 0.1
16/01/2023
17.27
 10,900 17.49 17.66 16.19 0 1,700 -0.1
13/01/2023
17.49
 4,000 17.21 17.72 16.93 0 0 0
12/01/2023
17.21
 2,130 17.66 17.66 17.21 0 0 0
11/01/2023
17.66
 20,780 17.21 18.06 16.93 1,300 0 0.0
10/01/2023
17.21
 1,504 17.38 17.38 17.10 0 0 0
09/01/2023
17.38
 6,496 17.27 18.51 16.98 0 1,600 -0.0
06/01/2023
17.27
 7,202 17.10 17.27 16.93 0 0 0
05/01/2023
17.10
 10,600 16.42 17.10 16.81 0 0 0
04/01/2023
16.42
 8,684 16.59 18.00 16.42 0 0 0
03/01/2023
16.59
 920 16.48 17.15 16.59 0 0 0
30/12/2022
16.48
 18,180 16.42 16.87 16.42 0 1,100 -0.0
29/12/2022
16.42
 2,147 16.36 16.87 16.42 0 0 0
28/12/2022
16.36
 200 16.81 17.04 16.36 0 0 0
27/12/2022
16.81
 300 16.14 16.87 16.14 0 0 0
26/12/2022
16.14
 3,510 16.70 16.70 16.14 0 0 0
23/12/2022
16.70
 638 16.76 16.76 16.59 0 0 0
22/12/2022
16.76
 3,400 16.08 16.81 16.19 0 0 0
21/12/2022
16.08
 4,542 16.53 16.65 16.08 0 0 0
20/12/2022
16.53
 28,085 17.15 17.15 16.36 0 0 0
19/12/2022
17.15
 6,100 17.49 18.06 17.04 0 0 0
16/12/2022
17.49
 2,420 17.27 17.49 17.10 200 0 0.0
15/12/2022
17.27
 4,800 17.32 17.32 17.21 0 0 0
14/12/2022
17.32
 1,500 17.21 17.32 17.21 0 0 0
13/12/2022
17.21
 14,600 17.38 17.38 17.04 0 0 0
12/12/2022
17.38
 4,900 17.21 17.77 17.21 0 0 0
09/12/2022
17.21
 14,049 17.49 17.49 17.15 0 0 0
08/12/2022
17.49
 14,301 17.21 17.77 17.21 1,600 0 0.0
07/12/2022
17.21
 5,100 17.49 17.49 17.21 0 0 0
06/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2022
17.49
 49,200 17.60 18.68 17.49 0 0 0
05/12/2022
17.60
 5,950 18.05 18.99 17.60 0 0 0
02/12/2022
18.05
 14,020 18.22 18.22 17.27 0 0 0
01/12/2022
18.22
 6,700 17.72 19.10 16.05 0 0 0
30/11/2022
17.72
 3,900 16.94 18.60 16.83 0 0 0
29/11/2022
16.94
 9,220 16.55 16.94 16.60 300 0 0.0
28/11/2022
16.55
 2,556 16.38 17.10 16.55 0 0 0
25/11/2022
16.38
 2,899 16.44 16.49 16.05 0 0 0
24/11/2022
16.44
 4,150 16.22 16.44 16.11 0 0 0
23/11/2022
16.22
 1,200 16.33 17.38 16.16 0 0 0
22/11/2022
16.33
 8,018 15.61 16.49 15.49 0 0 0
21/11/2022
15.61
 2,000 15.94 15.94 15.55 200 0 0.0
18/11/2022
15.94
 3,662 15.38 15.94 15.27 0 0 0
17/11/2022
15.38
 4,419 15.27 16.49 15.27 200 300 -0.0
16/11/2022
15.27
 11,210 14.72 16.16 13.33 5,500 0 0.2
15/11/2022
14.72
 17,327 16.27 17.38 14.72 200 0 0.0
14/11/2022
16.27
 18,064 18.05 18.05 16.27 0 8,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |