CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.40
-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)
03/03/2021
27.92
 14,863 27.96 28.36 27.37 200 0 0.0
02/03/2021
27.96
 46,400 28.36 29.36 27.49 0 0 0
01/03/2021
28.36
 99,913 25.81 28.36 26.17 800 0 0.1
26/02/2021
25.81
 36,500 25.57 26.49 25.45 0 0 0
25/02/2021
25.57
 106,579 23.57 25.57 24.09 0 0 0
24/02/2021
23.57
 19,100 23.33 23.61 23.17 0 0 0
23/02/2021
23.33
 18,300 23.05 23.33 23.05 2,000 13,800 -0.7
22/02/2021
23.05
 23,900 23.13 23.29 23.05 3,000 10,600 -0.4
19/02/2021
23.13
 76,100 22.93 23.77 22.81 2,900 52,300 -2.9
18/02/2021
22.93
 13,301 23.17 23.17 22.73 3,200 0 0.2
17/02/2021
23.17
 12,400 22.53 23.17 22.53 1,900 4,000 -0.1
09/02/2021
22.53
 38,626 22.61 22.61 22.01 10,000 34,926 -1.4
08/02/2021
22.61
 17,600 22.77 22.77 22.37 9,000 700 0.5
05/02/2021
22.77
 10,000 22.77 23.13 22.41 0 0 0
04/02/2021
22.77
 4,400 22.41 22.77 22.37 1,000 0 0.1
03/02/2021
22.41
 4,200 22.53 22.77 22.13 0 0 0
02/02/2021
22.53
 16,000 22.57 22.57 21.93 0 15,300 -0.8
01/02/2021
22.57
 6,800 22.77 22.77 21.81 2,000 0 0.1
29/01/2021
22.77
 4,600 21.77 22.77 21.57 2,000 600 0.1
28/01/2021
21.77
 50,900 23.21 23.21 20.89 29,000 6,300 1.3
27/01/2021
23.21
 35,433 23.97 23.97 23.21 16,900 1,700 0.9
26/01/2021
23.97
 24,600 23.97 23.97 23.41 12,600 0 0.7
25/01/2021
23.97
 19,500 23.49 24.17 23.33 3,000 0 0.2
22/01/2021
23.49
 19,700 23.13 23.93 23.13 2,000 0 0.1
21/01/2021
23.13
 75,119 23.77 23.85 23.13 11,000 0 0.6
20/01/2021
23.77
 22,600 23.53 23.89 23.25 8,100 0 0.5
19/01/2021
23.53
 67,900 24.01 24.17 23.37 30,500 0 1.8
18/01/2021
24.01
 39,727 24.25 24.37 23.97 6,100 0 0.4
15/01/2021
24.25
 28,836 24.29 24.37 23.93 2,600 0 0.2
14/01/2021
24.29
 25,000 23.93 24.29 23.65 3,900 0 0.2
13/01/2021
23.93
 57,000 24.37 25.09 23.73 14,000 0 0.8
12/01/2021
24.37
 87,300 22.17 24.37 22.25 0 0 0
11/01/2021
22.17
 17,600 22.13 22.29 22.13 0 0 0
08/01/2021
22.13
 44,600 22.25 22.29 21.97 14,200 0 0.8
07/01/2021
22.25
 25,400 22.25 22.29 22.17 300 0 0.0
06/01/2021
22.25
 19,700 22.29 22.29 22.13 2,300 0 0.1
05/01/2021
22.29
 24,440 22.09 22.29 22.01 4,300 0 0.2
04/01/2021
22.09
 34,300 22.33 22.37 22.09 5,800 0 0.3
31/12/2020
22.33
 4,800 22.33 22.33 22.17 1,200 0 0.1
30/12/2020
22.33
 7,400 22.13 22.41 22.13 2,700 0 0.2
29/12/2020
22.13
 13,823 22.29 22.29 22.13 7,000 400 0.4
28/12/2020
22.29
 18,924 22.69 22.69 22.25 2,600 0 0.1
25/12/2020
22.69
 9,316 22.69 22.73 22.13 900 0 0.0
24/12/2020
22.69
 35,200 22.49 22.69 22.09 15,100 0 0.8
23/12/2020
22.49
 19,040 22.29 23.93 22.37 0 0 0
22/12/2020
22.29
 87,911 21.97 22.29 21.49 14,200 0 0.8
21/12/2020
21.97
 46,089 22.61 22.65 21.97 7,000 0 0.4
18/12/2020
22.61
 4,300 22.57 22.69 22.37 0 0 0
17/12/2020
22.57
 20,460 22.69 22.73 22.37 8,000 0 0.4
16/12/2020
22.69
 5,116 22.77 22.97 22.69 0 0 0
15/12/2020
22.77
 24,627 22.57 22.97 22.57 0 0 0
14/12/2020
22.57
 26,465 22.77 22.77 22.49 12,000 0 0.7
11/12/2020
22.77
 18,900 22.73 22.77 22.65 2,300 0 0.1
10/12/2020
22.73
 10,432 22.69 22.85 22.65 2,000 0 0.1
09/12/2020
22.69
 13,010 22.77 22.77 22.65 3,200 0 0.2
08/12/2020
22.77
 26,400 22.97 23.17 22.73 10,200 0 0.6
07/12/2020
22.97
 18,720 22.85 23.37 22.97 0 0 0
04/12/2020
22.85
 9,510 22.93 23.05 22.85 800 0 0.0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
22.93
 30,114 22.41 22.93 22.41 15,000 0 0.9
02/12/2020
22.41
 16,370 22.57 22.57 22.41 2,000 0 0.1
01/12/2020
22.57
 46,700 21.98 23.94 21.67 4,000 0 0.2
30/11/2020
21.98
 11,300 21.98 21.98 21.71 2,000 0 0.1
27/11/2020
21.98
 12,711 21.86 21.98 21.59 0 0 0
26/11/2020
21.86
 7,374 21.71 22.18 21.71 0 0 0
25/11/2020
21.71
 29,106 22.14 22.33 21.71 0 0 0
24/11/2020
22.14
 16,530 22.76 22.76 22.14 0 0 0
23/11/2020
22.76
 17,080 22.76 23.16 22.61 0 0 0
20/11/2020
22.76
 78,625 20.88 22.76 20.88 2,000 0 0.1
19/11/2020
20.88
 8,800 21.00 21.12 20.88 1,200 0 0.1
18/11/2020
21.00
 6,700 21.00 21.04 20.80 500 0 0.0
17/11/2020
21.00
 16,140 21.00 21.00 20.76 8,800 0 0.5
16/11/2020
21.00
 25,690 20.80 21.00 20.76 17,100 0 0.9
13/11/2020
20.80
 18,700 20.80 20.84 20.72 900 0 0.0
12/11/2020
20.80
 47,957 21.31 21.31 20.72 17,900 0 1.0
11/11/2020
21.31
 13,220 21.31 21.39 21.19 800 0 0.0
10/11/2020
21.31
 9,100 21.16 21.55 21.16 0 0 0
09/11/2020
21.16
 12,400 21.00 21.16 20.92 1,300 0 0.1
06/11/2020
21.00
 17,141 21.00 21.00 20.88 4,800 0 0.3
05/11/2020
21.00
 11,116 20.96 21.00 20.84 3,806 0 0.2
04/11/2020
20.96
 6,410 20.88 20.96 20.72 0 0 0
03/11/2020
20.88
 17,000 21.00 21.35 20.80 2,000 0 0.1
02/11/2020
21.00
 6,624 21.27 21.27 20.80 0 0 0
30/10/2020
21.27
 3,510 21.19 21.27 21.16 0 0 0
29/10/2020
21.19
 9,429 21.12 21.19 20.80 800 0 0.0
28/10/2020
21.12
 14,670 21.39 21.59 21.12 6,200 0 0.3
27/10/2020
21.39
 32,294 22.06 22.06 21.39 12,900 0 0.7
26/10/2020
22.06
 7,900 22.29 22.29 22.06 200 0 0.0
23/10/2020
22.29
 16,685 22.53 22.57 22.02 0 0 0
22/10/2020
22.53
 48,790 21.90 22.57 21.82 19,920 0 1.1
21/10/2020
21.90
 42,870 20.96 22.57 21.12 10 0 0.0
20/10/2020
20.96
 11,000 20.96 20.96 20.84 710 0 0.0
19/10/2020
20.96
 16,600 20.72 21.00 20.72 2,000 0 0.1
16/10/2020
20.72
 38,600 20.80 21.12 20.21 13,900 0 0.7
15/10/2020
20.80
 16,544 20.80 20.92 20.72 3,100 0 0.2
14/10/2020
20.80
 17,300 20.76 20.92 20.61 6,000 0 0.3
13/10/2020
20.76
 17,900 20.68 20.76 20.61 12,700 0 0.7
12/10/2020
20.68
 18,100 20.84 20.96 20.61 8,000 0 0.4
09/10/2020
20.84
 5,400 20.68 21.00 20.49 0 0 0
08/10/2020
20.68
 25,300 20.72 20.80 20.41 9,000 0 0.5
07/10/2020
20.72
 30,300 21.04 21.04 20.68 21,900 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |