CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

21.20
0
(0%)
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
(2026-08-19) 		0.80 3.92% 327,300 -74,700 -1.5
20.40
26.60
21.20
2 tháng
(2026-07-20) 		-0.30 -1.40% 476,800 -74,600 -1.5
20
26.60
21.20
3 tháng
(2026-06-22) 		-0.80 -3.64% 572,400 -74,200 -1.5
20
26.90
21.20
6 tháng
(2026-03-23) 		-2.20 -9.40% 1,075,300 -75,000 -1.5
20
26.90
21.20
12 tháng
(2025-09-23) 		-1.26 -5.61% 2,809,300 -175,500 -4.2
18.35
26.90
21.20
24 tháng
(2024-09-30) 		-4.98 -19.03% 10,647,923 -28,357 0.4
14.81
31.68
21.20
36 tháng
(2023-10-04) 		0.36 1.71% 17,175,753 231,697 10.0
12.42
31.68
21.20
60 tháng
(2021-10-14) 		-3.89 -15.50% 26,032,204 315,877 14.8
10.35
32.89
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
27.28
 9,400 27.28 27.77 27.28 0 0 0
26/01/2022
27.28
 17,303 26.92 27.36 27.16 0 0 0
25/01/2022
26.92
 9,960 26.52 26.96 26.76 0 0 0
24/01/2022
26.52
 36,905 27.36 27.36 26.52 1,000 0 0.1
21/01/2022
27.36
 63,100 27.97 27.97 27.04 0 0 0
20/01/2022
27.97
 24,959 27.53 28.09 26.76 0 0 0
19/01/2022
27.53
 16,300 27.32 27.53 26.56 0 0 0
18/01/2022
27.32
 30,000 27.73 27.85 27.16 1,000 0 0.1
17/01/2022
27.73
 42,873 28.17 28.37 27.36 0 0 0
14/01/2022
28.17
 59,942 28.17 28.69 28.17 0 0 0
13/01/2022
28.17
 37,270 28.89 29.34 28.17 0 0 0
12/01/2022
28.89
 24,934 29.70 29.70 28.49 0 0 0
11/01/2022
29.70
 35,910 29.70 29.98 29.38 0 0 0
10/01/2022
29.70
 95,581 28.17 30.99 28.17 10 0 0.0
07/01/2022
28.17
 42,361 27.61 28.37 27.65 0 0 0
06/01/2022
27.61
 34,700 27.97 28.17 27.45 0 0 0
05/01/2022
27.97
 22,612 28.17 28.17 27.77 0 0 0
04/01/2022
28.17
 14,136 27.49 28.49 27.49 0 0 0
31/12/2021
27.49
 16,187 27.69 28.01 27.36 0 0 0
30/12/2021
27.69
 26,329 27.65 28.77 27.65 0 0 0
29/12/2021
27.65
 11,101 27.93 28.01 27.61 0 0 0
28/12/2021
27.93
 21,508 28.17 28.17 27.77 0 0 0
27/12/2021
28.17
 11,200 28.17 28.53 27.97 0 0 0
24/12/2021
28.17
 16,903 27.65 28.77 27.65 0 0 0
23/12/2021
27.65
 30,201 28.05 28.29 27.61 0 0 0
22/12/2021
28.05
 19,736 28.57 28.77 27.85 0 0 0
21/12/2021
28.57
 41,911 27.77 28.61 27.77 0 0 0
20/12/2021
27.77
 41,980 26.80 28.53 26.80 0 200 -0.0
17/12/2021
26.80
 19,900 26.64 27.16 26.64 0 0 0
16/12/2021
26.64
 14,020 26.60 27.16 26.60 0 0 0
15/12/2021
26.60
 12,100 26.88 26.96 26.24 0 0 0
14/12/2021
26.88
 15,659 26.76 27.16 26.76 0 0 0
13/12/2021
26.76
 13,780 26.04 26.76 26.04 0 0 0
10/12/2021
26.04
 17,700 25.67 26.48 25.43 0 0 0
09/12/2021
25.67
 10,739 25.88 25.88 25.35 0 0 0
08/12/2021
25.88
 16,829 25.88 25.88 25.67 0 0 0
07/12/2021
25.88
 15,000 25.71 26.16 25.71 0 0 0
06/12/2021
25.71
 20,577 26.64 26.76 25.71 0 0 0
03/12/2021
26.64
 17,574 26.96 27.36 26.36 0 900 -0.1
02/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
02/12/2021
26.96
 31,903 27.45 27.45 26.76 0 1 -0.0
01/12/2021
27.45
 20,410 27.57 27.57 26.17 0 700 -0.0
30/11/2021
27.57
 23,386 27.57 27.92 27.37 0 0 0
29/11/2021
27.57
 13,914 27.65 27.65 27.17 0 0 0
26/11/2021
27.65
 13,632 27.65 27.80 26.61 1,600 0 0.1
25/11/2021
27.65
 25,049 27.49 27.65 27.25 0 300 -0.0
24/11/2021
27.49
 18,961 27.29 27.96 27.41 0 0 0
23/11/2021
27.29
 30,493 27.09 27.29 26.77 0 36 -0.0
22/11/2021
27.09
 40,161 27.61 27.61 26.81 0 0 0
19/11/2021
27.61
 67,983 28.36 28.56 27.05 0 0 0
18/11/2021
28.36
 62,666 28.44 28.44 28.00 200 0 0.0
17/11/2021
28.44
 30,728 28.56 28.60 28.36 0 0 0
16/11/2021
28.56
 65,374 28.84 28.84 28.36 0 0 0
15/11/2021
28.84
 50,841 28.52 29.36 28.56 0 0 0
12/11/2021
28.52
 29,185 28.44 28.72 28.36 0 0 0
11/11/2021
28.44
 56,330 28.60 28.72 27.65 0 0 0
10/11/2021
28.60
 36,976 28.44 28.76 28.28 0 0 0
09/11/2021
28.44
 28,179 28.52 28.52 28.24 0 0 0
08/11/2021
28.52
 31,340 28.40 29.16 28.20 0 0 0
05/11/2021
28.40
 37,700 28.56 28.76 28.00 0 0 0
04/11/2021
28.56
 32,830 27.61 28.60 27.01 0 0 0
03/11/2021
27.61
 84,370 29.36 29.92 27.57 100 200 -0.0
02/11/2021
29.36
 104,800 27.09 29.56 27.09 100 300 -0.0
01/11/2021
27.09
 86,445 27.53 27.96 26.97 100 1,500 -0.1
29/10/2021
27.53
 70,731 27.17 27.76 27.13 0 0 0
28/10/2021
27.17
 60,700 27.37 27.41 26.97 0 1,600 -0.1
27/10/2021
27.37
 100,200 27.01 27.53 26.93 100 200 -0.0
26/10/2021
27.01
 150,700 25.57 27.57 25.37 0 0 0
25/10/2021
25.57
 72,300 25.37 25.93 25.37 2,900 6,100 -0.2
22/10/2021
25.37
 81,300 24.77 25.37 24.73 0 0 0
21/10/2021
24.77
 29,800 24.77 24.97 24.57 0 0 0
20/10/2021
24.77
 43,400 24.33 25.13 24.33 7,000 0 0.4
19/10/2021
24.33
 31,700 24.49 24.49 24.09 0 2,400 -0.1
18/10/2021
24.49
 28,900 24.49 24.77 24.37 0 0 0
15/10/2021
24.49
 18,000 25.09 25.17 24.49 0 0 0
14/10/2021
25.09
 61,100 24.09 25.13 24.37 2,400 100 0.1
13/10/2021
24.09
 31,900 24.45 24.57 24.09 0 200 -0.0
12/10/2021
24.45
 21,000 24.41 24.69 24.29 0 300 -0.0
11/10/2021
24.41
 33,700 24.93 24.93 24.41 0 800 -0.0
08/10/2021
24.93
 30,200 25.09 25.17 24.57 0 100 -0.0
07/10/2021
25.09
 61,583 24.49 26.37 24.29 0 0 0
06/10/2021
24.49
 44,500 24.29 24.61 24.29 700 0 0.0
05/10/2021
24.29
 36,000 23.41 24.37 23.57 600 0 0.0
04/10/2021
23.41
 38,200 23.57 23.57 23.05 0 2,100 -0.1
01/10/2021
23.57
 34,159 23.81 23.81 23.21 0 0 0
30/09/2021
23.81
 26,350 23.17 23.89 23.33 100 0 0.0
29/09/2021
23.17
 107,669 23.97 23.97 22.73 2,100 300 0.1
28/09/2021
23.97
 65,520 24.77 24.77 22.81 0 0 0
27/09/2021
24.77
 37,200 25.57 25.65 23.97 0 0 0
24/09/2021
25.57
 74,360 25.05 26.77 25.05 300 100 0.0
23/09/2021
25.05
 410,676 22.77 25.05 22.89 0 100 -0.0
22/09/2021
22.77
 21,640 22.81 22.85 22.69 0 0 0
21/09/2021
22.81
 27,000 22.93 22.93 22.17 0 0 0
20/09/2021
22.93
 38,350 22.77 22.97 22.73 0 0 0
17/09/2021
22.77
 21,900 22.57 22.77 22.49 0 0 0
16/09/2021
22.57
 39,438 22.69 22.69 22.45 0 0 0
15/09/2021
22.69
 16,564 22.73 22.77 22.37 0 0 0
14/09/2021
22.73
 12,406 22.73 22.73 22.49 0 0 0
13/09/2021
22.73
 13,400 22.97 22.97 22.69 0 0 0
10/09/2021
22.97
 39,953 22.37 23.09 22.37 0 0 0
09/09/2021
22.37
 35,300 22.37 22.41 22.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |