CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.30
0.20
(0.87%)
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
(2026-03-30) 		0.20 0.87% 240,200 -1,700 -0.0
22.90
23.40
23.30
2 tháng
(2026-03-02) 		-0.81 -3.40% 507,800 -10,700 -0.2
21.57
24
23.30
3 tháng
(2026-01-29) 		-0.29 -1.25% 707,200 -21,800 -0.5
21.57
24.70
23.30
6 tháng
(2025-10-31) 		0.64 2.85% 1,563,400 -71,200 -1.9
21.57
24.70
23.30
12 tháng
(2025-05-05) 		2.06 9.82% 4,507,500 -7,400 0.0
20.78
24.70
23.30
24 tháng
(2024-05-09) 		-4.07 -14.97% 13,321,543 187,021 7.3
18.94
29.33
23.30
36 tháng
(2023-05-15) 		3.20 16.08% 17,636,868 235,914 9.1
18.94
29.33
23.30
60 tháng
(2021-05-25) 		-0.52 -2.21% 27,585,820 349,143 16.0
12.80
32.89
23.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
15.46
 1,900 15.36 15.46 15.31 0 0 0
13/02/2023
15.36
 8,300 15.55 15.55 15.16 0 0 0
10/02/2023
15.55
 4,100 15.75 15.75 15.06 0 0 0
09/02/2023
15.75
 4,277 15.75 15.95 15.75 0 0 0
08/02/2023
15.75
 5,501 15.46 15.75 15.36 0 0 0
07/02/2023
15.46
 3,902 15.55 15.65 15.36 0 0 0
06/02/2023
15.55
 15,200 15.31 15.55 15.21 0 3,500 -0.1
03/02/2023
15.31
 10,600 15.11 15.31 15.01 1,900 0 0.1
02/02/2023
15.11
 14,700 15.11 15.11 14.87 0 2,200 -0.1
01/02/2023
15.11
 33,480 15.06 15.36 15.01 0 0 0
31/01/2023
15.06
 2,800 15.21 15.21 15.06 0 0 0
30/01/2023
15.21
 4,356 15.11 15.41 14.87 0 0 0
27/01/2023
15.11
 9,856 14.96 15.16 14.72 0 0 0
19/01/2023
14.96
 16,700 15.21 15.21 14.72 0 0 0
18/01/2023
15.21
 9,980 14.72 15.31 14.72 0 0 0
17/01/2023
14.72
 25,300 15.01 15.36 14.72 3,500 0 0.1
16/01/2023
15.01
 10,900 15.21 15.36 14.08 0 1,700 -0.1
13/01/2023
15.21
 4,000 14.96 15.41 14.72 0 0 0
12/01/2023
14.96
 2,130 15.36 15.36 14.96 0 0 0
11/01/2023
15.36
 20,780 14.96 15.70 14.72 1,300 0 0.0
10/01/2023
14.96
 1,504 15.11 15.11 14.87 0 0 0
09/01/2023
15.11
 6,496 15.01 16.09 14.77 0 1,600 -0.0
06/01/2023
15.01
 7,202 14.87 15.01 14.72 0 0 0
05/01/2023
14.87
 10,600 14.28 14.87 14.62 0 0 0
04/01/2023
14.28
 8,684 14.43 15.65 14.28 0 0 0
03/01/2023
14.43
 920 14.33 14.92 14.43 0 0 0
30/12/2022
14.33
 18,180 14.28 14.67 14.28 0 1,100 -0.0
29/12/2022
14.28
 2,147 14.23 14.67 14.28 0 0 0
28/12/2022
14.23
 200 14.62 14.82 14.23 0 0 0
27/12/2022
14.62
 300 14.03 14.67 14.03 0 0 0
26/12/2022
14.03
 3,510 14.52 14.52 14.03 0 0 0
23/12/2022
14.52
 638 14.57 14.57 14.43 0 0 0
22/12/2022
14.57
 3,400 13.98 14.62 14.08 0 0 0
21/12/2022
13.98
 4,542 14.38 14.47 13.98 0 0 0
20/12/2022
14.38
 28,085 14.92 14.92 14.23 0 0 0
19/12/2022
14.92
 6,100 15.21 15.70 14.82 0 0 0
16/12/2022
15.21
 2,420 15.01 15.21 14.87 200 0 0.0
15/12/2022
15.01
 4,800 15.06 15.06 14.96 0 0 0
14/12/2022
15.06
 1,500 14.96 15.06 14.96 0 0 0
13/12/2022
14.96
 14,600 15.11 15.11 14.82 0 0 0
12/12/2022
15.11
 4,900 14.96 15.46 14.96 0 0 0
09/12/2022
14.96
 14,049 15.21 15.21 14.92 0 0 0
08/12/2022
15.21
 14,301 14.96 15.46 14.96 1,600 0 0.0
07/12/2022
14.96
 5,100 15.21 15.21 14.96 0 0 0
06/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2022
15.21
 49,200 15.31 16.24 15.21 0 0 0
05/12/2022
15.31
 5,950 15.69 16.52 15.31 0 0 0
02/12/2022
15.69
 14,020 15.84 15.84 15.02 0 0 0
01/12/2022
15.84
 6,700 15.40 16.61 13.96 0 0 0
30/11/2022
15.40
 3,900 14.73 16.18 14.63 0 0 0
29/11/2022
14.73
 9,220 14.39 14.73 14.44 300 0 0.0
28/11/2022
14.39
 2,556 14.25 14.87 14.39 0 0 0
25/11/2022
14.25
 2,899 14.29 14.34 13.96 0 0 0
24/11/2022
14.29
 4,150 14.10 14.29 14.00 0 0 0
23/11/2022
14.10
 1,200 14.20 15.12 14.05 0 0 0
22/11/2022
14.20
 8,018 13.57 14.34 13.47 0 0 0
21/11/2022
13.57
 2,000 13.86 13.86 13.52 200 0 0.0
18/11/2022
13.86
 3,662 13.38 13.86 13.28 0 0 0
17/11/2022
13.38
 4,419 13.28 14.34 13.28 200 300 -0.0
16/11/2022
13.28
 11,210 12.80 14.05 11.59 5,500 0 0.2
15/11/2022
12.80
 17,327 14.15 15.12 12.80 200 0 0.0
14/11/2022
14.15
 18,064 15.69 15.69 14.15 0 8,200 -0.2
11/11/2022
15.69
 7,746 14.39 15.79 14.49 6,700 0 0.2
10/11/2022
14.39
 6,400 15.98 15.98 14.39 0 0 0
09/11/2022
15.98
 3,440 16.03 16.08 15.94 2,300 0 0.1
08/11/2022
16.03
 2,500 16.18 16.47 16.03 0 0 0
07/11/2022
16.18
 6,700 16.66 16.66 15.02 0 5,700 -0.2
04/11/2022
16.66
 6,493 16.76 16.76 16.37 2,200 0 0.1
03/11/2022
16.76
 11,000 16.90 16.90 16.76 0 0 0
02/11/2022
16.90
 5,400 16.90 17.58 16.90 0 1,300 -0.0
01/11/2022
16.90
 12,570 16.90 17.05 16.47 2,600 0 0.1
31/10/2022
16.90
 5,880 17.53 17.53 16.81 0 0 0
28/10/2022
17.53
 1,983 17.38 17.67 17.19 0 0 0
27/10/2022
17.38
 1,488 17.09 17.72 17.24 0 0 0
26/10/2022
17.09
 5,416 17.63 17.63 16.42 0 0 0
25/10/2022
17.63
 25,700 17.72 17.77 17.38 0 0 0
24/10/2022
17.72
 18,644 18.06 18.06 16.27 0 0 0
21/10/2022
18.06
 2,830 18.21 18.21 17.67 0 0 0
20/10/2022
18.21
 2,045 18.40 18.40 17.92 700 0 0.0
19/10/2022
18.40
 1,021 18.50 18.54 18.21 300 0 0.0
18/10/2022
18.50
 10,699 18.50 18.50 18.16 0 5,000 -0.2
17/10/2022
18.50
 9,745 18.25 18.79 17.92 3,700 0 0.1
14/10/2022
18.25
 5,822 18.21 18.83 17.87 0 1,700 -0.1
13/10/2022
18.21
 1,029 18.25 18.25 18.16 0 0 0
12/10/2022
18.25
 5,806 17.63 18.30 16.90 0 0 0
11/10/2022
17.63
 10,813 18.30 18.30 17.24 1,000 3,600 -0.1
10/10/2022
18.30
 7,941 18.30 18.30 17.87 0 141 -0.0
07/10/2022
18.30
 11,500 18.79 18.79 17.87 0 400 -0.0
06/10/2022
18.79
 2,018 19.32 19.32 18.11 0 400 -0.0
05/10/2022
19.32
 8,700 18.25 19.32 18.30 0 700 -0.0
04/10/2022
18.25
 2,990 18.30 18.30 18.25 0 0 0
03/10/2022
18.30
 4,105 18.25 19.65 18.25 0 0 0
30/09/2022
18.25
 7,420 19.85 19.85 17.96 0 0 0
29/09/2022
19.85
 23,600 19.90 19.94 19.32 0 0 0
28/09/2022
19.90
 1,753 19.94 20.04 19.80 0 0 0
27/09/2022
19.94
 5,640 19.85 19.94 19.85 0 0 0
26/09/2022
19.85
 11,251 20.33 20.33 19.80 0 0 0
23/09/2022
20.33
 2,663 21.63 21.63 20.33 0 0 0
22/09/2022
21.63
 3,073 20.48 21.92 20.28 0 0 0
21/09/2022
20.48
 10,829 20.52 20.57 20.33 2,200 0 0.1
20/09/2022
20.52
 13,302 20.72 20.72 20.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |