CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

22
-0.20
(-0.90%)
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
(2026-05-13) 		-0.90 -3.90% 80,400 -200 0
21.90
23.10
22
2 tháng
(2026-04-13) 		-1.10 -4.72% 280,800 -1,200 0
21.90
23.40
22
3 tháng
(2026-03-16) 		-1.60 -6.72% 474,500 -11,700 -0.3
21.90
23.80
22
6 tháng
(2025-12-15) 		-0.41 -1.81% 1,148,100 -40,500 -1.0
21.57
24.70
22
12 tháng
(2025-06-17) 		-0.34 -1.53% 4,126,400 -6,700 -0.0
20.95
24.70
22
24 tháng
(2024-06-24) 		-4.47 -16.77% 11,725,699 125,720 5.0
18.94
29.33
22
36 tháng
(2023-06-28) 		-1.06 -4.54% 17,470,438 239,814 9.2
18.94
29.33
22
60 tháng
(2021-07-08) 		-0.52 -2.28% 27,249,799 303,082 12.9
12.80
32.89
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2023
16.31
 1,102 16.43 16.43 15.84 0 0 0
24/03/2023
16.43
 200 16.19 16.43 15.72 0 0 0
23/03/2023
16.19
 34,966 16.31 16.31 15.96 0 0 0
22/03/2023
16.31
 1,000 16.37 16.37 16.31 0 0 0
21/03/2023
16.37
 3,668 15.90 16.37 15.78 0 0 0
20/03/2023
15.90
 2,301 16.31 16.31 15.90 0 0 0
17/03/2023
16.31
 200 16.01 16.31 16.01 0 0 0
16/03/2023
16.01
 2,724 15.96 16.25 15.96 2,500 0 0.1
15/03/2023
15.96
 1,578 15.90 16.19 15.96 0 0 0
14/03/2023
15.90
 3,437 16.07 16.07 15.90 0 27 -0.0
13/03/2023
16.07
 11,001 16.43 16.43 16.07 0 1,401 -0.0
10/03/2023
16.43
 6,002 16.31 16.49 16.31 0 2 -0.0
09/03/2023
16.31
 6,210 16.13 16.72 16.25 0 0 0
08/03/2023
16.13
 9,963 15.78 16.13 15.60 1,300 43 0.0
07/03/2023
15.78
 28,210 15.78 15.78 15.78 0 0 0
06/03/2023
15.78
 3,701 15.78 15.90 15.66 0 100 -0.0
03/03/2023
15.78
 1,410 15.37 16.07 15.07 0 0 0
02/03/2023
15.37
 4,636 15.48 15.48 15.31 0 800 -0.0
01/03/2023
15.48
 4,200 15.31 15.48 15.19 0 0 0
28/02/2023
15.31
 5,301 15.31 15.43 15.31 0 0 0
27/02/2023
15.31
 14,424 15.54 15.54 15.25 0 14 -0.0
24/02/2023
15.54
 25,900 16.49 16.49 15.54 0 0 0
23/02/2023
16.49
 20,511 16.66 16.66 15.48 500 0 0.0
22/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/02/2023
16.66
 10,614 16.73 18.31 16.60 0 0 0
21/02/2023
16.73
 37,160 16.73 17.32 16.73 0 0 0
20/02/2023
16.73
 37,973 16.19 16.98 16.24 0 0 0
17/02/2023
16.19
 20,121 16.00 16.19 16.04 100 0 0.0
16/02/2023
16.00
 4,108 15.70 16.14 15.85 0 0 0
15/02/2023
15.70
 7,910 15.46 15.80 15.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |