CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

27.50
-0.40
(-1.43%)
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
(2025-11-04) 		1.40 5.26% 410,200 -15,200 -0.4
26
28.20
27.90
2 tháng
(2025-10-06) 		1.50 5.66% 751,100 -44,400 -1.2
25
28.20
27.90
3 tháng
(2025-09-05) 		1 3.70% 1,038,500 -60,000 -1.6
25
28.20
27.90
6 tháng
(2025-06-09) 		1.10 4.09% 2,939,900 49,200 1.4
25
29
27.90
12 tháng
(2024-12-09) 		-6.01 -17.66% 7,389,595 39,473 1.1
22.60
35
27.90
24 tháng
(2023-12-15) 		1.37 5.16% 14,635,684 303,689 10.8
22.60
35
27.90
36 tháng
(2022-12-20) 		10.85 63.23% 17,469,404 286,727 10.4
16.69
35
27.90
60 tháng
(2020-12-30) 		4.83 20.84% 29,808,199 705,685 38.6
15.27
39.24
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
19.32
 20,121 19.09 19.32 19.14 100 0 0.0
16/02/2023
19.09
 4,108 18.73 19.26 18.91 0 0 0
15/02/2023
18.73
 7,910 18.44 18.85 18.62 0 0 0
14/02/2023
18.44
 1,900 18.32 18.44 18.27 0 0 0
13/02/2023
18.32
 8,300 18.56 18.56 18.09 0 0 0
10/02/2023
18.56
 4,100 18.79 18.79 17.97 0 0 0
09/02/2023
18.79
 4,277 18.79 19.03 18.79 0 0 0
08/02/2023
18.79
 5,501 18.44 18.79 18.32 0 0 0
07/02/2023
18.44
 3,902 18.56 18.68 18.32 0 0 0
06/02/2023
18.56
 15,200 18.27 18.56 18.15 0 3,500 -0.1
03/02/2023
18.27
 10,600 18.03 18.27 17.91 1,900 0 0.1
02/02/2023
18.03
 14,700 18.03 18.03 17.74 0 2,200 -0.1
01/02/2023
18.03
 33,480 17.97 18.32 17.91 0 0 0
31/01/2023
17.97
 2,800 18.15 18.15 17.97 0 0 0
30/01/2023
18.15
 4,356 18.03 18.38 17.74 0 0 0
27/01/2023
18.03
 9,856 17.86 18.09 17.56 0 0 0
19/01/2023
17.86
 16,700 18.15 18.15 17.56 0 0 0
18/01/2023
18.15
 9,980 17.56 18.27 17.56 0 0 0
17/01/2023
17.56
 25,300 17.91 18.32 17.56 3,500 0 0.1
16/01/2023
17.91
 10,900 18.15 18.32 16.80 0 1,700 -0.1
13/01/2023
18.15
 4,000 17.86 18.38 17.56 0 0 0
12/01/2023
17.86
 2,130 18.32 18.32 17.86 0 0 0
11/01/2023
18.32
 20,780 17.86 18.73 17.56 1,300 0 0.0
10/01/2023
17.86
 1,504 18.03 18.03 17.74 0 0 0
09/01/2023
18.03
 6,496 17.91 19.20 17.62 0 1,600 -0.0
06/01/2023
17.91
 7,202 17.74 17.91 17.56 0 0 0
05/01/2023
17.74
 10,600 17.04 17.74 17.45 0 0 0
04/01/2023
17.04
 8,684 17.21 18.68 17.04 0 0 0
03/01/2023
17.21
 920 17.10 17.80 17.21 0 0 0
30/12/2022
17.10
 18,180 17.04 17.51 17.04 0 1,100 -0.0
29/12/2022
17.04
 2,147 16.98 17.51 17.04 0 0 0
28/12/2022
16.98
 200 17.45 17.68 16.98 0 0 0
27/12/2022
17.45
 300 16.74 17.51 16.74 0 0 0
26/12/2022
16.74
 3,510 17.33 17.33 16.74 0 0 0
23/12/2022
17.33
 638 17.39 17.39 17.21 0 0 0
22/12/2022
17.39
 3,400 16.69 17.45 16.80 0 0 0
21/12/2022
16.69
 4,542 17.15 17.27 16.69 0 0 0
20/12/2022
17.15
 28,085 17.80 17.80 16.98 0 0 0
19/12/2022
17.80
 6,100 18.15 18.73 17.68 0 0 0
16/12/2022
18.15
 2,420 17.91 18.15 17.74 200 0 0.0
15/12/2022
17.91
 4,800 17.97 17.97 17.86 0 0 0
14/12/2022
17.97
 1,500 17.86 17.97 17.86 0 0 0
13/12/2022
17.86
 14,600 18.03 18.03 17.68 0 0 0
12/12/2022
18.03
 4,900 17.86 18.44 17.86 0 0 0
09/12/2022
17.86
 14,049 18.15 18.15 17.80 0 0 0
08/12/2022
18.15
 14,301 17.86 18.44 17.86 1,600 0 0.0
07/12/2022
17.86
 5,100 18.15 18.15 17.86 0 0 0
06/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2022
18.15
 49,200 18.27 19.38 18.15 0 0 0
05/12/2022
18.27
 5,950 18.73 19.71 18.27 0 0 0
02/12/2022
18.73
 14,020 18.90 18.90 17.92 0 0 0
01/12/2022
18.90
 6,700 18.38 19.82 16.65 0 0 0
30/11/2022
18.38
 3,900 17.57 19.30 17.46 0 0 0
29/11/2022
17.57
 9,220 17.17 17.57 17.23 300 0 0.0
28/11/2022
17.17
 2,556 17.00 17.75 17.17 0 0 0
25/11/2022
17.00
 2,899 17.06 17.11 16.65 0 0 0
24/11/2022
17.06
 4,150 16.83 17.06 16.71 0 0 0
23/11/2022
16.83
 1,200 16.94 18.04 16.77 0 0 0
22/11/2022
16.94
 8,018 16.19 17.11 16.08 0 0 0
21/11/2022
16.19
 2,000 16.54 16.54 16.13 200 0 0.0
18/11/2022
16.54
 3,662 15.96 16.54 15.85 0 0 0
17/11/2022
15.96
 4,419 15.85 17.11 15.85 200 300 -0.0
16/11/2022
15.85
 11,210 15.27 16.77 13.83 5,500 0 0.2
15/11/2022
15.27
 17,327 16.88 18.04 15.27 200 0 0.0
14/11/2022
16.88
 18,064 18.73 18.73 16.88 0 8,200 -0.2
11/11/2022
18.73
 7,746 17.17 18.84 17.29 6,700 0 0.2
10/11/2022
17.17
 6,400 19.07 19.07 17.17 0 0 0
09/11/2022
19.07
 3,440 19.13 19.19 19.02 2,300 0 0.1
08/11/2022
19.13
 2,500 19.30 19.65 19.13 0 0 0
07/11/2022
19.30
 6,700 19.88 19.88 17.92 0 5,700 -0.2
04/11/2022
19.88
 6,493 19.99 19.99 19.53 2,200 0 0.1
03/11/2022
19.99
 11,000 20.17 20.17 19.99 0 0 0
02/11/2022
20.17
 5,400 20.17 20.97 20.17 0 1,300 -0.0
01/11/2022
20.17
 12,570 20.17 20.34 19.65 2,600 0 0.1
31/10/2022
20.17
 5,880 20.92 20.92 20.05 0 0 0
28/10/2022
20.92
 1,983 20.74 21.09 20.51 0 0 0
27/10/2022
20.74
 1,488 20.40 21.15 20.57 0 0 0
26/10/2022
20.40
 5,416 21.03 21.03 19.59 0 0 0
25/10/2022
21.03
 25,700 21.15 21.20 20.74 0 0 0
24/10/2022
21.15
 18,644 21.55 21.55 19.42 0 0 0
21/10/2022
21.55
 2,830 21.72 21.72 21.09 0 0 0
20/10/2022
21.72
 2,045 21.95 21.95 21.38 700 0 0.0
19/10/2022
21.95
 1,021 22.07 22.13 21.72 300 0 0.0
18/10/2022
22.07
 10,699 22.07 22.07 21.67 0 5,000 -0.2
17/10/2022
22.07
 9,745 21.78 22.42 21.38 3,700 0 0.1
14/10/2022
21.78
 5,822 21.72 22.47 21.32 0 1,700 -0.1
13/10/2022
21.72
 1,029 21.78 21.78 21.67 0 0 0
12/10/2022
21.78
 5,806 21.03 21.84 20.17 0 0 0
11/10/2022
21.03
 10,813 21.84 21.84 20.57 1,000 3,600 -0.1
10/10/2022
21.84
 7,941 21.84 21.84 21.32 0 141 -0.0
07/10/2022
21.84
 11,500 22.42 22.42 21.32 0 400 -0.0
06/10/2022
22.42
 2,018 23.05 23.05 21.61 0 400 -0.0
05/10/2022
23.05
 8,700 21.78 23.05 21.84 0 700 -0.0
04/10/2022
21.78
 2,990 21.84 21.84 21.78 0 0 0
03/10/2022
21.84
 4,105 21.78 23.45 21.78 0 0 0
30/09/2022
21.78
 7,420 23.68 23.68 21.44 0 0 0
29/09/2022
23.68
 23,600 23.74 23.80 23.05 0 0 0
28/09/2022
23.74
 1,753 23.80 23.91 23.63 0 0 0
27/09/2022
23.80
 5,640 23.68 23.80 23.68 0 0 0
26/09/2022
23.68
 11,251 24.26 24.26 23.63 0 0 0
23/09/2022
24.26
 2,663 25.81 25.81 24.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |