CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.50
0.10
(0.38%)
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
(2025-11-18) 		0.76 2.98% 452,000 -30,400 -0.8
25.35
27.18
26.50
2 tháng
(2025-10-20) 		0.86 3.37% 741,700 -53,700 -1.4
24.09
27.18
26.50
3 tháng
(2025-09-19) 		0.67 2.59% 982,600 -59,900 -1.6
24.09
27.18
26.50
6 tháng
(2025-06-23) 		0.38 1.45% 2,965,900 34,500 1.0
24.09
27.95
26.50
12 tháng
(2024-12-23) 		-6.12 -18.81% 6,827,756 20,473 0.5
21.78
33.73
26.50
24 tháng
(2023-12-29) 		0.74 2.88% 14,689,584 294,980 10.6
21.78
33.73
26.50
36 tháng
(2023-01-03) 		9.81 59.14% 17,556,502 273,327 10.0
16.42
33.73
26.50
60 tháng
(2021-01-13) 		2.47 10.32% 29,690,759 660,385 36.5
14.72
37.82
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2021
30.59
 12,100 30.91 31.01 30.17 0 0 0
14/12/2021
30.91
 15,659 30.78 31.24 30.78 0 0 0
13/12/2021
30.78
 13,780 29.94 30.78 29.94 0 0 0
10/12/2021
29.94
 17,700 29.53 30.45 29.25 0 0 0
09/12/2021
29.53
 10,739 29.76 29.76 29.16 0 0 0
08/12/2021
29.76
 16,829 29.76 29.76 29.53 0 0 0
07/12/2021
29.76
 15,000 29.57 30.08 29.57 0 0 0
06/12/2021
29.57
 20,577 30.64 30.78 29.57 0 0 0
03/12/2021
30.64
 17,574 31.01 31.47 30.31 0 900 -0.1
02/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
02/12/2021
31.01
 31,903 31.56 31.56 30.78 0 1 -0.0
01/12/2021
31.56
 20,410 31.70 31.70 30.09 0 700 -0.0
30/11/2021
31.70
 23,386 31.70 32.11 31.47 0 0 0
29/11/2021
31.70
 13,914 31.79 31.79 31.24 0 0 0
26/11/2021
31.79
 13,632 31.79 31.98 30.60 1,600 0 0.1
25/11/2021
31.79
 25,049 31.61 31.79 31.33 0 300 -0.0
24/11/2021
31.61
 18,961 31.38 32.16 31.52 0 0 0
23/11/2021
31.38
 30,493 31.15 31.38 30.78 0 36 -0.0
22/11/2021
31.15
 40,161 31.75 31.75 30.83 0 0 0
19/11/2021
31.75
 67,983 32.62 32.85 31.10 0 0 0
18/11/2021
32.62
 62,666 32.71 32.71 32.21 200 0 0.0
17/11/2021
32.71
 30,728 32.85 32.89 32.62 0 0 0
16/11/2021
32.85
 65,374 33.17 33.17 32.62 0 0 0
15/11/2021
33.17
 50,841 32.80 33.77 32.85 0 0 0
12/11/2021
32.80
 29,185 32.71 33.03 32.62 0 0 0
11/11/2021
32.71
 56,330 32.89 33.03 31.79 0 0 0
10/11/2021
32.89
 36,976 32.71 33.08 32.53 0 0 0
09/11/2021
32.71
 28,179 32.80 32.80 32.48 0 0 0
08/11/2021
32.80
 31,340 32.66 33.54 32.44 0 0 0
05/11/2021
32.66
 37,700 32.85 33.08 32.21 0 0 0
04/11/2021
32.85
 32,830 31.75 32.89 31.06 0 0 0
03/11/2021
31.75
 84,370 33.77 34.41 31.70 100 200 -0.0
02/11/2021
33.77
 104,800 31.15 34.00 31.15 100 300 -0.0
01/11/2021
31.15
 86,445 31.65 32.16 31.01 100 1,500 -0.1
29/10/2021
31.65
 70,731 31.24 31.93 31.19 0 0 0
28/10/2021
31.24
 60,700 31.47 31.52 31.01 0 1,600 -0.1
27/10/2021
31.47
 100,200 31.06 31.65 30.96 100 200 -0.0
26/10/2021
31.06
 150,700 29.40 31.70 29.17 0 0 0
25/10/2021
29.40
 72,300 29.17 29.82 29.17 2,900 6,100 -0.2
22/10/2021
29.17
 81,300 28.48 29.17 28.44 0 0 0
21/10/2021
28.48
 29,800 28.48 28.71 28.25 0 0 0
20/10/2021
28.48
 43,400 27.98 28.90 27.98 7,000 0 0.4
19/10/2021
27.98
 31,700 28.16 28.16 27.70 0 2,400 -0.1
18/10/2021
28.16
 28,900 28.16 28.48 28.02 0 0 0
15/10/2021
28.16
 18,000 28.85 28.94 28.16 0 0 0
14/10/2021
28.85
 61,100 27.70 28.90 28.02 2,400 100 0.1
13/10/2021
27.70
 31,900 28.12 28.25 27.70 0 200 -0.0
12/10/2021
28.12
 21,000 28.07 28.39 27.93 0 300 -0.0
11/10/2021
28.07
 33,700 28.67 28.67 28.07 0 800 -0.0
08/10/2021
28.67
 30,200 28.85 28.94 28.25 0 100 -0.0
07/10/2021
28.85
 61,583 28.16 30.32 27.93 0 0 0
06/10/2021
28.16
 44,500 27.93 28.30 27.93 700 0 0.0
05/10/2021
27.93
 36,000 26.92 28.02 27.11 600 0 0.0
04/10/2021
26.92
 38,200 27.11 27.11 26.51 0 2,100 -0.1
01/10/2021
27.11
 34,159 27.38 27.38 26.69 0 0 0
30/09/2021
27.38
 26,350 26.65 27.47 26.83 100 0 0.0
29/09/2021
26.65
 107,669 27.57 27.57 26.14 2,100 300 0.1
28/09/2021
27.57
 65,520 28.48 28.48 26.23 0 0 0
27/09/2021
28.48
 37,200 29.40 29.49 27.57 0 0 0
24/09/2021
29.40
 74,360 28.81 30.78 28.81 300 100 0.0
23/09/2021
28.81
 410,676 26.19 28.81 26.32 0 100 -0.0
22/09/2021
26.19
 21,640 26.23 26.28 26.10 0 0 0
21/09/2021
26.23
 27,000 26.37 26.37 25.50 0 0 0
20/09/2021
26.37
 38,350 26.19 26.42 26.14 0 0 0
17/09/2021
26.19
 21,900 25.96 26.19 25.87 0 0 0
16/09/2021
25.96
 39,438 26.10 26.10 25.82 0 0 0
15/09/2021
26.10
 16,564 26.14 26.19 25.73 0 0 0
14/09/2021
26.14
 12,406 26.14 26.14 25.87 0 0 0
13/09/2021
26.14
 13,400 26.42 26.42 26.10 0 0 0
10/09/2021
26.42
 39,953 25.73 26.55 25.73 0 0 0
09/09/2021
25.73
 35,300 25.73 25.77 25.73 0 0 0
08/09/2021
25.73
 20,900 26.46 26.46 25.27 0 0 0
07/09/2021
26.46
 24,402 26.92 27.11 25.73 0 0 0
06/09/2021
26.92
 28,201 26.65 27.11 26.19 100 0 0.0
01/09/2021
26.65
 18,300 27.11 27.11 26.65 0 0 0
31/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/08/2021
27.11
 25,753 26.81 28.02 26.83 0 0 0
30/08/2021
26.81
 25,344 26.73 26.81 26.37 0 0 0
27/08/2021
26.73
 21,000 26.77 27.01 26.57 0 0 0
26/08/2021
26.77
 61,776 25.73 27.17 25.85 0 0 0
25/08/2021
25.73
 3,470 25.49 25.89 25.13 0 0 0
24/08/2021
25.49
 2,857 25.57 25.57 25.05 0 0 0
23/08/2021
25.57
 7,518 25.77 25.97 25.17 0 0 0
20/08/2021
25.77
 9,900 26.21 26.25 25.77 0 0 0
19/08/2021
26.21
 16,900 26.21 26.21 25.97 0 0 0
18/08/2021
26.21
 16,300 26.41 26.41 25.97 0 0 0
17/08/2021
26.41
 29,100 26.69 26.69 25.97 0 300 -0.0
16/08/2021
26.69
 12,700 26.57 26.69 26.41 0 6,000 -0.4
13/08/2021
26.57
 40,650 25.97 26.97 25.97 0 0 0
12/08/2021
25.97
 6,725 26.01 26.17 25.57 0 0 0
11/08/2021
26.01
 16,700 26.01 26.45 25.97 0 2,500 -0.2
10/08/2021
26.01
 13,150 25.77 26.01 25.57 0 0 0
09/08/2021
25.77
 2,200 25.57 25.81 25.69 0 0 0
06/08/2021
25.57
 13,100 25.53 25.93 25.17 0 0 0
05/08/2021
25.53
 2,800 25.41 25.57 25.41 0 0 0
04/08/2021
25.41
 5,183 25.37 25.57 25.41 0 0 0
03/08/2021
25.37
 8,100 25.37 25.77 25.17 0 0 0
02/08/2021
25.37
 5,800 25.21 25.57 25.17 0 0 0
30/07/2021
25.21
 21,800 25.89 26.01 25.17 100 0 0.0
29/07/2021
25.89
 900 25.89 25.97 25.89 0 0 0
28/07/2021
25.89
 4,100 25.77 26.01 25.57 0 0 0
27/07/2021
25.77
 8,200 25.33 26.77 25.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |