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)
06/10/2020
21.04
 20,145 20.57 21.55 20.37 0 0 0
05/10/2020
20.57
 22,100 20.72 20.72 20.33 2,220 0 0.1
02/10/2020
20.72
 36,000 20.92 21.00 20.33 19,500 17,600 0.1
01/10/2020
20.92
 44,250 19.82 20.92 19.82 0 0 0
30/09/2020
19.82
 28,920 19.55 19.82 19.51 2,700 0 0.1
29/09/2020
19.55
 6,145 19.43 19.59 19.43 1,600 0 0.1
28/09/2020
19.43
 2,800 19.39 19.70 19.43 0 0 0
25/09/2020
19.39
 9,510 19.35 19.39 19.35 2,400 0 0.1
24/09/2020
19.35
 12,663 19.35 19.43 19.31 3,000 0 0.1
23/09/2020
19.35
 2,210 19.27 19.39 19.35 0 10 -0.0
22/09/2020
19.27
 10,920 19.35 19.43 19.23 3,600 10 0.2
21/09/2020
19.35
 20,041 19.39 19.39 19.19 6,620 0 0.3
18/09/2020
19.39
 4,410 19.23 19.43 19.23 100 0 0.0
17/09/2020
19.23
 17,667 19.23 19.27 19.15 8,300 0 0.4
16/09/2020
19.23
 18,810 19.35 19.39 19.23 7,600 0 0.4
15/09/2020
19.35
 1,630 19.39 19.43 19.35 0 0 0
14/09/2020
19.39
 1,315 19.31 19.47 19.31 700 25 0.0
11/09/2020
19.31
 14,355 19.31 19.35 19.31 4,800 7,505 -0.1
10/09/2020
19.31
 15,810 19.31 19.62 19.23 800 3,900 -0.2
09/09/2020
19.31
 11,606 19.27 19.31 19.11 6,000 2,400 0.2
08/09/2020
19.27
 18,000 19.27 19.43 19.19 8,700 1,700 0.3
07/09/2020
19.27
 13,810 19.70 19.70 19.27 6,100 0 0.3
04/09/2020
19.70
 6,410 19.51 19.74 19.23 2,000 1,200 0.0
03/09/2020
19.51
 4,810 19.62 19.82 19.35 0 1,000 -0.0
01/09/2020
19.62
 27,187 19.27 19.62 19.27 0 2,100 -0.1
31/08/2020
19.27
 30,120 20.29 20.29 19.23 20 400 -0.0
28/08/2020
20.29
 2,401 20.49 20.49 20.21 0 1 -0.0
27/08/2020
20.49
 4,536 20.37 20.49 20.21 30 0 0.0
26/08/2020
20.37
 21,400 20.02 20.37 19.70 0 0 0
25/08/2020
20.02
 9,400 19.94 20.02 19.62 0 0 0
24/08/2020
19.94
 19,824 20.02 20.21 19.70 0 0 0
21/08/2020
20.02
 29,050 20.80 20.80 19.70 0 0 0
20/08/2020
20.80
 21,013 21.00 21.78 20.80 0 0 0
19/08/2020
21.00
 29,700 19.90 21.00 20.02 0 0 0
18/08/2020
19.90
 15,600 19.55 19.90 19.55 0 0 0
17/08/2020
19.55
 8,523 19.15 19.94 19.23 400 0 0.0
14/08/2020
19.15
 21,500 19.11 19.19 19.04 4,800 0 0.2
13/08/2020
19.11
 15,835 19.04 19.19 19.04 2,400 0 0.1
12/08/2020
19.04
 20,303 18.41 19.04 18.49 0 0 0
11/08/2020
18.41
 30,060 18.41 18.64 18.37 0 0 0
10/08/2020
18.41
 31,005 17.94 18.45 17.94 2,500 0 0.1
07/08/2020
17.94
 31,192 17.94 18.05 17.86 5,610 100 0.3
06/08/2020
17.94
 7,220 18.05 18.05 17.86 1,810 0 0.1
05/08/2020
18.05
 10,785 17.62 18.05 17.58 2,700 0 0.1
04/08/2020
17.62
 31,603 17.51 18.41 17.51 100 3,500 -0.2
03/08/2020
17.51
 31,700 16.41 17.66 16.48 0 0 0
31/07/2020
16.41
 10,310 16.29 16.41 16.29 2,800 0 0.1
30/07/2020
16.29
 7,600 16.37 16.45 16.25 3,800 5,500 -0.1
29/07/2020
16.37
 31,210 16.48 16.56 16.25 16,820 0 0.7
28/07/2020
16.48
 21,400 16.29 16.48 16.25 5,600 0 0.2
27/07/2020
16.29
 43,476 16.33 16.60 16.29 5,210 0 0.2
24/07/2020
16.33
 70,220 16.33 16.56 16.33 10,000 0 0.4
23/07/2020
16.33
 22,730 16.13 16.48 16.13 0 0 0
22/07/2020
16.13
 22,272 16.25 16.33 16.13 11,200 805 0.4
21/07/2020
16.25
 26,930 16.17 16.64 16.09 8,000 0 0.3
20/07/2020
16.17
 54,202 14.95 16.45 15.94 0 600 -0.0
17/07/2020
14.95
 400 14.95 14.95 14.95 0 0 0
16/07/2020
14.95
 300 14.91 15.07 14.95 0 0 0
15/07/2020
14.91
 5,100 14.84 14.91 14.91 0 0 0
14/07/2020
14.84
 1,600 14.76 14.91 14.84 0 0 0
13/07/2020
14.76
 1,000 14.91 14.91 14.76 300 0 0.0
10/07/2020
14.91
 2,400 14.91 14.91 14.76 1,900 0 0.1
09/07/2020
14.91
 5,900 14.91 14.99 14.91 4,000 0 0.2
08/07/2020
14.91
 4,000 14.91 14.91 14.91 0 0 0
07/07/2020
14.91
 315 14.72 14.95 14.91 0 0 0
06/07/2020
14.72
 12,600 14.80 14.80 14.64 10,600 11,600 -0.0
03/07/2020
14.80
 7,200 14.88 14.88 14.72 1,700 0 0.1
02/07/2020
14.88
 3,310 14.84 14.88 14.72 1,600 0 0.1
01/07/2020
14.84
 1,400 14.60 14.84 14.72 0 0 0
30/06/2020
14.60
 4,350 14.84 14.84 14.60 3,100 0 0.1
29/06/2020
14.84
 7,000 14.99 14.99 14.84 6,000 0 0.2
26/06/2020
14.99
 5,100 14.88 14.99 14.88 0 0 0
25/06/2020
14.88
 1,608 14.91 14.91 14.84 1,000 0 0.0
24/06/2020
14.91
 7,212 14.84 14.91 14.84 2,500 0 0.1
23/06/2020
14.84
 7,500 14.84 14.91 14.84 1,000 0 0.0
22/06/2020
14.84
 6,915 14.72 15.31 14.72 1,500 0 0.1
19/06/2020
14.72
 5,700 14.72 14.72 14.72 2,000 0 0.1
18/06/2020
14.72
 5,033 14.52 14.72 14.52 1,500 0 0.1
17/06/2020
14.52
 1,500 14.33 14.52 14.52 0 3,500 -0.0
16/06/2020
14.33
 5,727 14.44 14.44 13.19 0 3,500 -0.1
15/06/2020
14.44
 10,660 14.52 14.72 14.44 8,400 0 0.3
12/06/2020
14.52
 17,620 14.68 14.68 14.44 6,400 0 0.2
11/06/2020
14.68
 2,930 14.84 14.84 14.64 0 0 0
10/06/2020
14.84
 7,300 14.88 14.91 14.52 2,700 0 0.1
09/06/2020
14.88
 7,860 14.91 14.91 14.88 6,660 0 0.3
08/06/2020
14.91
 6,780 14.99 14.99 14.84 1,500 0 0.1
05/06/2020
14.99
 680 14.95 14.99 14.99 0 0 0
04/06/2020
14.95
 500 14.72 15.11 14.95 0 0 0
03/06/2020
14.72
 18,301 14.72 14.72 14.52 6,700 12,600 -0.2
02/06/2020
14.72
 12,400 15.19 15.19 14.72 7,000 6,800 0.0
01/06/2020
15.19
 3,007 15.15 15.19 14.95 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2020
15.15
 2,450 15.07 15.50 15.15 0 0 0
28/05/2020
15.07
 22,930 15.11 15.11 15.07 9,800 0 0.4
27/05/2020
15.11
 21,452 15.03 15.30 15.07 8,300 0 0.3
26/05/2020
15.03
 33,040 15.11 15.49 14.92 9,600 0 0.4
25/05/2020
15.11
 13,520 14.92 15.11 14.81 2,900 0 0.1
22/05/2020
14.92
 6,050 14.92 14.92 14.77 4,600 0 0.2
21/05/2020
14.92
 3,668 14.92 14.92 14.92 0 0 0
20/05/2020
14.92
 5,700 14.92 14.92 13.45 0 100 -0.0
19/05/2020
14.92
 8,140 14.66 14.92 14.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |