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)
29/06/2020
12.90
 7,000 13.04 13.04 12.90 6,000 0 0.2
26/06/2020
13.04
 5,100 12.94 13.04 12.94 0 0 0
25/06/2020
12.94
 1,608 12.97 12.97 12.90 1,000 0 0.0
24/06/2020
12.97
 7,212 12.90 12.97 12.90 2,500 0 0.1
23/06/2020
12.90
 7,500 12.90 12.97 12.90 1,000 0 0.0
22/06/2020
12.90
 6,915 12.80 13.31 12.80 1,500 0 0.1
19/06/2020
12.80
 5,700 12.80 12.80 12.80 2,000 0 0.1
18/06/2020
12.80
 5,033 12.63 12.80 12.63 1,500 0 0.1
17/06/2020
12.63
 1,500 12.46 12.63 12.63 0 3,500 0.0
16/06/2020
12.46
 5,727 12.56 12.56 11.47 0 3,500 -0.1
15/06/2020
12.56
 10,660 12.63 12.80 12.56 8,400 0 0.3
12/06/2020
12.63
 17,620 12.76 12.76 12.56 6,400 0 0.2
11/06/2020
12.76
 2,930 12.90 12.90 12.73 0 0 0
10/06/2020
12.90
 7,300 12.94 12.97 12.63 2,700 0 0.1
09/06/2020
12.94
 7,860 12.97 12.97 12.94 6,660 0 0.3
08/06/2020
12.97
 6,780 13.04 13.04 12.90 1,500 0 0.1
05/06/2020
13.04
 680 13.00 13.04 13.04 0 0 0
04/06/2020
13.00
 500 12.80 13.14 13.00 0 0 0
03/06/2020
12.80
 18,301 12.80 12.80 12.63 6,700 12,600 -0.2
02/06/2020
12.80
 12,400 13.21 13.21 12.80 7,000 6,800 0.0
01/06/2020
13.21
 3,007 13.17 13.21 13.00 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2020
13.17
 2,450 13.11 13.48 13.17 0 0 0
28/05/2020
13.11
 22,930 13.14 13.14 13.11 9,800 0 0.4
27/05/2020
13.14
 21,452 13.07 13.30 13.11 8,300 0 0.3
26/05/2020
13.07
 33,040 13.14 13.47 12.97 9,600 0 0.4
25/05/2020
13.14
 13,520 12.97 13.14 12.88 2,900 0 0.1
22/05/2020
12.97
 6,050 12.97 12.97 12.84 4,600 0 0.2
21/05/2020
12.97
 3,668 12.97 12.97 12.97 0 0 0
20/05/2020
12.97
 5,700 12.97 12.97 11.69 0 100 0.0
19/05/2020
12.97
 8,140 12.74 12.97 12.81 0 0 0
18/05/2020
12.74
 2,540 12.68 12.74 12.61 0 100 0.0
15/05/2020
12.68
 3,120 12.65 12.97 12.68 0 0 0
14/05/2020
12.65
 2,200 12.48 12.81 12.48 600 0 0.0
13/05/2020
12.48
 13,110 12.48 12.81 12.48 3,100 5,000 -0.1
12/05/2020
12.48
 5,400 12.48 12.61 12.48 2,300 1,700 0.0
11/05/2020
12.48
 8,600 12.48 12.55 12.32 3,100 3,000 0.0
08/05/2020
12.48
 9,770 12.78 12.81 12.48 3,000 2,900 0.0
07/05/2020
12.78
 6,980 12.91 12.91 12.78 3,000 5,800 -0.1
06/05/2020
12.91
 12,000 12.78 12.91 12.78 3,000 3,200 0.0
05/05/2020
12.78
 2,300 12.81 12.81 12.78 0 400 0.0
04/05/2020
12.81
 13,510 12.84 12.84 12.74 1,000 2,300 -0.1
29/04/2020
12.84
 9,100 12.68 12.84 12.65 1,500 100 0.1
28/04/2020
12.68
 7,901 12.58 12.71 12.58 100 0 0.0
27/04/2020
12.58
 9,480 12.28 12.58 12.25 0 80 0.0
24/04/2020
12.28
 7,100 12.15 12.28 12.05 0 0 0
23/04/2020
12.15
 20,800 11.63 12.32 11.99 100 0 0.0
22/04/2020
11.63
 4,800 11.33 11.66 11.20 3,800 0 0.1
21/04/2020
11.33
 5,428 11.43 11.66 11.33 1,928 0 0.1
20/04/2020
11.43
 3,200 11.76 11.76 11.43 1,300 0 0.0
17/04/2020
11.76
 300 11.63 11.76 11.76 0 0 0
16/04/2020
11.63
 610 11.66 11.66 11.50 0 0 0
15/04/2020
11.66
 1,200 11.17 11.66 11.17 0 0 0
14/04/2020
11.17
 100 11.17 11.17 11.17 0 0 0
13/04/2020
11.17
 1,100 10.48 11.17 10.84 0 10 0.0
10/04/2020
10.48
 10,000 10.51 10.51 10.48 5,000 0 0.2
09/04/2020
10.51
 7,200 10.54 10.84 10.51 1,000 0 0.0
08/04/2020
10.54
 3,200 10.58 10.61 10.51 2,400 0 0.1
07/04/2020
10.58
 1,900 10.45 10.58 10.51 100 0 0.0
06/04/2020
10.45
 2,500 10.77 10.84 10.45 0 0 0
03/04/2020
10.77
 9,533 10.77 10.77 9.85 2,600 8,533 -0.2
01/04/2020
10.77
 100 10.18 10.77 10.77 0 0 0
31/03/2020
10.18
 16,010 10.38 10.38 10.18 2,800 0 0.1
30/03/2020
10.38
 4,821 10.51 10.51 10.25 3,700 0 0.1
27/03/2020
10.51
 11,520 11.43 11.43 10.51 3,400 0 0.1
26/03/2020
11.43
 15,800 11.33 11.50 10.51 3,400 0 0.1
25/03/2020
11.33
 8,200 10.58 11.50 9.89 0 100 0.0
24/03/2020
10.58
 4,500 9.62 10.58 10.35 0 0 0
23/03/2020
9.62
 18,741 10.64 10.64 9.59 3,600 100 0.1
20/03/2020
10.64
 1,200 10.22 10.64 9.23 0 100 0.0
19/03/2020
10.22
 15,200 11.33 11.33 10.22 3,000 4,000 0.0
18/03/2020
11.33
 1,100 10.84 11.46 9.79 0 100 0.0
17/03/2020
10.84
 2,100 9.89 10.84 9.39 0 500 0.0
16/03/2020
9.89
 2,000 10.22 10.84 9.23 0 100 0.0
13/03/2020
10.22
 300 10.51 10.51 9.49 0 100 0.0
12/03/2020
10.51
 14,320 11.50 11.50 10.51 0 100 0.0
11/03/2020
11.50
 24,400 12.12 12.12 11.50 0 0 0
10/03/2020
12.12
 1,100 11.33 12.12 11.50 0 0 0
09/03/2020
11.33
 5,205 12.35 12.35 11.33 0 3,105 -0.1
06/03/2020
12.35
 1,600 12.15 12.35 12.02 0 0 0
05/03/2020
12.15
 290 12.15 12.15 12.15 0 0 0
04/03/2020
12.15
 1,510 12.15 12.15 12.02 0 0 0
03/03/2020
12.15
 1,925 12.25 12.32 12.15 0 0 0
02/03/2020
12.25
 1,500 12.22 12.25 12.25 0 0 0
28/02/2020
12.22
 151 12.32 12.32 12.22 0 0 0
27/02/2020
12.32
 4,700 12.45 12.45 12.32 0 0 0
26/02/2020
12.45
 100 12.35 12.45 12.45 0 0 0
25/02/2020
12.35
 7,000 12.22 12.35 12.15 0 0 0
24/02/2020
12.22
 2,500 12.65 12.65 12.22 0 0 0
21/02/2020
12.65
 2,400 12.51 12.65 12.45 0 0 0
20/02/2020
12.51
 500 12.45 12.55 12.45 0 0 0
19/02/2020
12.45
 0 12.45 12.45 12.45 0 0 0
18/02/2020
12.45
 9,800 12.32 12.45 12.22 0 100 0.0
17/02/2020
12.32
 9,500 12.32 12.45 12.32 0 0 0
14/02/2020
12.32
 2,300 12.58 12.58 12.32 0 0 0
13/02/2020
12.58
 1,000 12.71 12.71 12.32 0 0 0
12/02/2020
12.71
 4,600 12.15 12.71 12.15 0 0 0
11/02/2020
12.15
 10,230 12.74 12.78 12.15 0 0 0
10/02/2020
12.74
 2,000 13.07 13.07 12.74 0 0 0
07/02/2020
13.07
 3,609 12.94 13.07 12.61 600 0 0.0
06/02/2020
12.94
 700 12.97 12.97 12.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc