CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

21.70
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
(2026-09-08) 		0 0% 155,900 1,100 0.0
20.80
21.70
21.70
2 tháng
(2026-08-10) 		0.80 3.92% 447,900 -74,400 -1.5
20
21.70
21.70
3 tháng
(2026-07-10) 		-0.80 -3.64% 555,900 -74,200 -1.5
20
22.60
21.70
6 tháng
(2026-04-13) 		-2.10 -9.01% 956,600 -76,800 -1.5
20
26.90
21.70
12 tháng
(2025-10-13) 		-1.01 -4.54% 2,632,700 -176,500 -4.2
20
26.90
21.70
24 tháng
(2024-10-18) 		-5.40 -20.31% 10,179,634 -84,430 -1.6
14.81
29.33
21.70
36 tháng
(2023-10-24) 		-0.88 -3.98% 16,398,697 237,924 10.4
12.42
29.33
21.70
60 tháng
(2021-11-03) 		-6.41 -23.20% 24,328,047 317,404 15.0
12.42
32.89
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2020
12.80
 12,400 13.14 13.21 12.80 7,000 6,800 0.0
01/06/2020
13.21
 3,007 13.07 13.21 13.00 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2020
13.17
 2,450 13.48 13.48 13.17 0 0 0
28/05/2020
13.11
 22,930 13.11 13.14 13.11 9,800 0 0.4
27/05/2020
13.14
 21,452 13.14 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 11.69 12.97 11.69 0 100 0.0
19/05/2020
12.97
 8,140 12.81 12.97 12.81 0 0 0
18/05/2020
12.74
 2,540 12.74 12.74 12.61 0 100 0.0
15/05/2020
12.68
 3,120 12.81 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 12.51 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 12.74 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 12.25 12.58 12.25 0 80 0.0
24/04/2020
12.28
 7,100 12.05 12.28 12.05 0 0 0
23/04/2020
12.15
 20,800 12.25 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 11.46 11.66 11.43 1,300 0 0.0
17/04/2020
11.76
 300 11.76 11.76 11.76 0 0 0
16/04/2020
11.63
 610 11.50 11.63 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
 1,110 10.84 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 10.58 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 10.51 10.58 10.51 100 0 0.0
06/04/2020
10.45
 2,500 10.84 10.84 10.45 0 0 0
03/04/2020
10.77
 9,533 10.31 10.77 9.85 2,600 8,533 -0.2
01/04/2020
10.77
 100 10.77 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 11.33 11.40 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 9.89 11.50 9.89 0 100 0.0
24/03/2020
10.58
 4,500 10.35 10.58 10.35 0 0 0
23/03/2020
9.62
 18,741 9.89 9.95 9.59 3,600 100 0.1
20/03/2020
10.64
 1,200 9.23 10.64 9.23 0 100 0.0
19/03/2020
10.22
 15,200 10.25 10.91 10.22 3,000 4,000 0.0
18/03/2020
11.33
 1,100 9.79 11.46 9.79 0 100 0.0
17/03/2020
10.84
 2,100 9.39 10.84 9.39 0 500 0.0
16/03/2020
9.89
 2,000 9.23 10.84 9.23 0 100 0.0
13/03/2020
10.22
 300 9.49 10.22 9.49 0 100 0.0
12/03/2020
10.51
 14,320 11.23 11.23 10.51 0 100 0.0
11/03/2020
11.50
 24,400 11.63 11.82 11.50 0 0 0
10/03/2020
12.12
 1,100 11.50 12.12 11.50 0 0 0
09/03/2020
11.33
 5,205 11.66 11.66 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 12.32 12.32 12.15 0 0 0
02/03/2020
12.25
 1,500 12.25 12.25 12.25 0 0 0
28/02/2020
12.22
 151 12.22 12.22 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 12.45 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 12.32 12.65 12.22 0 0 0
21/02/2020
12.65
 2,400 12.45 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 12.22 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 12.55 12.55 12.32 0 0 0
13/02/2020
12.58
 1,000 12.32 12.58 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 12.55 12.78 12.15 0 0 0
10/02/2020
12.74
 2,000 12.88 12.88 12.74 0 0 0
07/02/2020
13.07
 3,609 12.68 13.07 12.61 600 0 0.0
06/02/2020
12.94
 700 12.94 12.94 12.94 0 0 0
05/02/2020
12.97
 801 13.11 13.11 12.97 0 0 0
04/02/2020
12.81
 100 12.81 12.81 12.81 0 0 0
03/02/2020
12.81
 5,400 12.97 12.97 11.82 2,300 0 0.1
31/01/2020
13.01
 6,525 13.14 13.14 13.01 4,600 0 0.2
30/01/2020
13.34
 6,210 13.07 13.40 13.04 1,600 0 0.1
22/01/2020
13.14
 100 13.14 13.14 13.14 0 0 0
21/01/2020
13.14
 7,201 13.01 13.14 12.97 3,600 0 0.1
20/01/2020
13.07
 2,479 12.25 13.63 12.25 0 100 0.0
17/01/2020
13.47
 31,900 11.50 13.99 11.50 0 800 0.0
16/01/2020
12.74
 259 11.20 12.74 11.20 0 100 0.0
15/01/2020
12.32
 2,100 12.35 12.35 12.32 1,500 0 0.1
14/01/2020
12.35
 1,000 12.35 12.35 12.35 0 0 0
13/01/2020
12.38
 40 12.38 12.38 12.38 0 0 0
10/01/2020
12.38
 1,200 12.15 12.38 11.82 0 0 0
09/01/2020
12.38
 800 12.38 12.38 12.38 800 0 0.0
08/01/2020
12.38
 1,200 12.38 12.38 12.38 1,200 0 0.0
07/01/2020
12.38
 1,210 12.38 12.42 12.38 600 0 0.0
06/01/2020
12.48
 8,180 12.51 12.51 12.48 7,700 0 0.3
03/01/2020
12.51
 8,000 12.32 12.81 12.32 0 0 0

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