CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.80
-0.10
(-0.42%)
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)
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
11/11/2022
18.05
 7,746 16.55 18.16 16.66 6,700 0 0.2
10/11/2022
16.55
 6,400 18.38 18.38 16.55 0 0 0
09/11/2022
18.38
 3,440 18.44 18.49 18.33 2,300 0 0.1
08/11/2022
18.44
 2,500 18.60 18.94 18.44 0 0 0
07/11/2022
18.60
 6,700 19.16 19.16 17.27 0 5,700 -0.2
04/11/2022
19.16
 6,493 19.27 19.27 18.83 2,200 0 0.1
03/11/2022
19.27
 11,000 19.44 19.44 19.27 0 0 0
02/11/2022
19.44
 5,400 19.44 20.21 19.44 0 1,300 -0.0
01/11/2022
19.44
 12,570 19.44 19.60 18.94 2,600 0 0.1
31/10/2022
19.44
 5,880 20.16 20.16 19.33 0 0 0
28/10/2022
20.16
 1,983 19.99 20.33 19.77 0 0 0
27/10/2022
19.99
 1,488 19.66 20.38 19.83 0 0 0
26/10/2022
19.66
 5,416 20.27 20.27 18.88 0 0 0
25/10/2022
20.27
 25,700 20.38 20.44 19.99 0 0 0
24/10/2022
20.38
 18,644 20.77 20.77 18.72 0 0 0
21/10/2022
20.77
 2,830 20.94 20.94 20.33 0 0 0
20/10/2022
20.94
 2,045 21.16 21.16 20.60 700 0 0.0
19/10/2022
21.16
 1,021 21.27 21.33 20.94 300 0 0.0
18/10/2022
21.27
 10,699 21.27 21.27 20.88 0 5,000 -0.2
17/10/2022
21.27
 9,745 20.99 21.60 20.60 3,700 0 0.1
14/10/2022
20.99
 5,822 20.94 21.66 20.55 0 1,700 -0.1
13/10/2022
20.94
 1,029 20.99 20.99 20.88 0 0 0
12/10/2022
20.99
 5,806 20.27 21.05 19.44 0 0 0
11/10/2022
20.27
 10,813 21.05 21.05 19.83 1,000 3,600 -0.1
10/10/2022
21.05
 7,941 21.05 21.05 20.55 0 141 -0.0
07/10/2022
21.05
 11,500 21.60 21.60 20.55 0 400 -0.0
06/10/2022
21.60
 2,018 22.21 22.21 20.83 0 400 -0.0
05/10/2022
22.21
 8,700 20.99 22.21 21.05 0 700 -0.0
04/10/2022
20.99
 2,990 21.05 21.05 20.99 0 0 0
03/10/2022
21.05
 4,105 20.99 22.60 20.99 0 0 0
30/09/2022
20.99
 7,420 22.82 22.82 20.66 0 0 0
29/09/2022
22.82
 23,600 22.88 22.94 22.21 0 0 0
28/09/2022
22.88
 1,753 22.94 23.05 22.77 0 0 0
27/09/2022
22.94
 5,640 22.82 22.94 22.82 0 0 0
26/09/2022
22.82
 11,251 23.38 23.38 22.77 0 0 0
23/09/2022
23.38
 2,663 24.88 24.88 23.38 0 0 0
22/09/2022
24.88
 3,073 23.55 25.21 23.32 0 0 0
21/09/2022
23.55
 10,829 23.60 23.66 23.38 2,200 0 0.1
20/09/2022
23.60
 13,302 23.82 23.82 23.32 0 0 0
19/09/2022
23.82
 11,558 23.99 24.21 23.32 3,300 0 0.1
16/09/2022
23.99
 1,784 24.44 24.44 23.99 0 0 0
15/09/2022
24.44
 5,681 24.44 24.49 24.38 4,700 0 0.2
14/09/2022
24.44
 12,565 24.55 24.55 23.38 0 4,500 -0.2
13/09/2022
24.55
 16,107 24.49 24.66 24.49 4,600 0 0.2
12/09/2022
24.49
 31,242 24.38 24.77 24.44 0 0 0
09/09/2022
24.38
 27,300 24.66 24.66 23.05 0 0 0
08/09/2022
24.66
 4,441 25.05 25.05 24.66 0 1,400 -0.1
07/09/2022
25.05
 10,200 24.99 25.10 24.71 0 1,100 -0.0
06/09/2022
24.99
 6,076 24.66 25.10 24.71 0 0 0
05/09/2022
24.66
 2,714 24.88 24.88 24.60 0 0 0
31/08/2022
24.88
 4,314 24.94 24.94 24.49 900 0 0.0
30/08/2022
24.94
 4,148 24.94 24.94 24.94 0 0 0
29/08/2022
24.94
 11,807 25.16 25.16 24.44 0 0 0
26/08/2022
25.16
 1,700 25.16 25.16 25.05 0 0 0
25/08/2022
25.16
 2,400 25.16 25.32 24.99 0 0 0
24/08/2022
25.16
 4,500 24.99 25.16 24.77 0 0 0
23/08/2022
24.99
 1,903 24.77 24.99 24.66 0 0 0
22/08/2022
24.77
 7,800 24.88 25.38 24.71 0 0 0
19/08/2022
24.88
 5,129 25.27 25.27 24.88 0 0 0
18/08/2022
25.27
 3,723 25.38 25.43 24.99 0 0 0
17/08/2022
25.38
 28,700 25.32 25.88 24.99 0 0 0
16/08/2022
25.32
 4,602 25.55 25.55 25.05 2,800 0 0.1
15/08/2022
25.55
 6,680 25.82 25.88 23.60 0 0 0
12/08/2022
25.82
 8,284 25.77 25.88 25.10 300 0 0.0
11/08/2022
25.77
 17,008 26.10 26.60 23.49 0 0 0
10/08/2022
26.10
 2,800 26.05 26.32 25.32 0 0 0
09/08/2022
26.05
 19,704 25.16 26.49 24.44 0 0 0
08/08/2022
25.16
 13,643 24.88 25.16 24.60 900 200 0.0
05/08/2022
24.88
 9,800 24.94 24.94 24.44 0 1,300 -0.1
04/08/2022
24.94
 12,246 24.38 25.10 24.44 0 0 0
03/08/2022
24.38
 7,200 24.44 24.44 24.32 0 0 0
02/08/2022
24.44
 6,603 24.44 24.55 24.38 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |