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)
10/09/2019
11.97
 300 11.50 12.04 11.97 0 100 0.0
09/09/2019
11.50
 900 12.26 12.26 11.50 0 400 0.0
06/09/2019
12.26
 5,894 12.29 12.29 11.97 10 0 0.0
05/09/2019
12.29
 1,000 12.13 12.29 12.26 0 0 0
04/09/2019
12.13
 4,547 12.13 12.16 12.07 0 100 0.0
03/09/2019
12.13
 10,400 12.19 12.19 12.13 10,100 0 0.4
30/08/2019
12.19
 9,600 12.16 12.23 12.16 5,800 0 0.2
29/08/2019
12.16
 4,900 12.57 12.57 12.16 1,100 0 0.0
28/08/2019
12.57
 8,440 12.38 12.57 12.38 7,300 30 0.3
27/08/2019
12.38
 12,011 12.57 12.76 12.38 2,000 0 0.1
26/08/2019
12.57
 14,199 11.97 12.76 11.97 46 500 0.0
23/08/2019
11.97
 4,400 12.29 12.29 11.97 0 0 0
22/08/2019
12.29
 5,900 12.29 12.29 11.97 0 0 0
21/08/2019
12.29
 8,840 12.60 12.76 12.29 510 0 0.0
20/08/2019
12.60
 9,210 11.82 12.60 11.94 0 500 0.0
19/08/2019
11.82
 13,000 12.13 12.13 11.75 0 0 0
16/08/2019
12.13
 6,500 11.91 12.26 11.72 800 500 0.0
15/08/2019
11.91
 12,125 11.97 11.97 11.66 3,600 0 0.1
14/08/2019
11.97
 6,100 11.97 12.29 11.97 0 0 0
13/08/2019
11.97
 15,800 11.41 11.97 11.19 3,900 0 0.1
12/08/2019
11.41
 26,040 11.94 11.94 11.28 0 0 0
09/08/2019
11.94
 35,600 12.92 12.92 11.94 0 0 0
08/08/2019
12.92
 5,380 12.92 13.01 12.92 0 0 0
07/08/2019
12.92
 12,300 13.45 13.55 12.86 5,000 0 0.2
06/08/2019
13.45
 64,000 13.17 13.52 12.92 1,555 400 0.0
05/08/2019
13.17
 31,250 12.29 13.52 12.54 530 0 0.0
02/08/2019
12.29
 43,803 11.66 12.57 11.72 0 0 0
01/08/2019
11.66
 20,280 11.03 11.75 11.06 1,300 0 0.0
31/07/2019
11.03
 7,810 11.03 11.03 11.00 6,500 0 0.2
30/07/2019
11.03
 11,000 11.19 11.47 11.03 4,300 0 0.2
29/07/2019
11.19
 4,200 10.90 11.19 11.03 0 0 0
26/07/2019
10.90
 5,000 10.87 10.96 10.84 2,500 0 0.1
25/07/2019
10.87
 9,529 11.03 11.09 10.56 3,300 0 0.1
24/07/2019
11.03
 3,650 11.12 11.15 10.56 0 0 0
23/07/2019
11.12
 21,210 11.19 11.44 11.09 500 0 0.0
22/07/2019
11.19
 18,675 10.30 11.31 10.59 0 0 0
19/07/2019
10.30
 6,000 10.46 11.28 10.30 0 0 0
18/07/2019
10.46
 38,129 9.52 10.46 9.77 0 0 0
17/07/2019
9.52
 9,000 9.48 9.52 9.52 0 0 0
16/07/2019
9.48
 11,153 9.52 9.52 9.48 7,100 0 0.2
15/07/2019
9.52
 10,911 9.52 9.55 9.48 3,800 800 0.1
12/07/2019
9.52
 10,557 9.52 9.52 9.52 7,800 0 0.2
11/07/2019
9.52
 15,900 9.52 9.52 9.52 5,900 0 0.2
10/07/2019
9.52
 5,600 9.52 9.55 9.52 1,100 0 0.0
09/07/2019
9.52
 3,800 9.52 9.61 9.52 2,700 0 0.1
08/07/2019
9.52
 2,260 9.52 9.55 9.52 500 0 0.0
05/07/2019
9.52
 522 9.48 9.52 9.52 0 0 0
04/07/2019
9.48
 1,500 9.45 9.48 9.45 1,400 0 0.0
03/07/2019
9.45
 0 9.45 9.45 9.45 0 0 0
02/07/2019
9.45
 3,200 9.45 9.48 9.45 3,000 0 0.1
01/07/2019
9.45
 3,220 9.48 10.40 8.73 0 100 0.0
28/06/2019
9.48
 1,000 9.48 9.48 9.48 1,000 0 0.0
27/06/2019
9.48
 3,500 9.52 9.52 9.48 2,500 0 0.1
26/06/2019
9.52
 0 9.52 9.52 9.52 0 0 0
25/06/2019
9.52
 800 9.77 9.77 9.52 0 0 0
24/06/2019
9.77
 530 9.45 9.77 9.45 400 0 0.0
21/06/2019
9.45
 3,000 9.45 9.45 9.45 3,000 0 0.1
20/06/2019
9.45
 6,700 9.45 9.45 9.45 500 0 0.0
19/06/2019
9.45
 1,100 9.45 9.45 9.45 600 0 0.0
18/06/2019
9.45
 600 9.29 9.45 9.45 0 0 0
17/06/2019
9.29
 300 9.45 9.45 9.29 100 0 0.0
14/06/2019
9.45
 200 9.17 9.45 9.29 0 0 0
13/06/2019
9.17
 0 9.17 9.17 9.17 0 0 0
12/06/2019
9.17
 300 9.04 9.45 9.17 100 0 0.0
11/06/2019
9.04
 140 9.89 9.89 9.04 0 100 0.0
10/06/2019
9.89
 140 9.36 9.89 9.89 0 0 0
07/06/2019
9.36
 2,100 9.45 9.48 9.36 700 0 0.0
06/06/2019
9.45
 900 9.45 9.45 9.45 900 0 0.0
05/06/2019
9.45
 610 9.45 9.45 9.45 600 0 0.0
04/06/2019
9.45
 700 9.74 9.74 9.45 0 0 0
03/06/2019
9.74
 0 9.74 9.74 9.74 0 0 0
31/05/2019
9.74
 70 9.74 9.74 9.74 10 0 0.0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2019
9.74
 220 9.45 9.74 9.45 100 0 0.0
29/05/2019
9.45
 4,900 9.30 9.60 9.39 0 0 0
28/05/2019
9.30
 3,600 9.33 9.36 9.30 700 0 0.0
27/05/2019
9.33
 800 10.06 10.34 9.06 0 100 0.0
24/05/2019
10.06
 1,760 10.06 10.61 9.06 1,520 100 0
23/05/2019
10.06
 1,058 9.30 10.06 9.39 20 0 0
22/05/2019
9.30
 300 9.30 9.33 9.30 200 0 0
21/05/2019
9.30
 1,800 9.00 9.57 9.30 0 0 0
20/05/2019
9.00
 200 9.30 10.06 9.00 0 0 0
17/05/2019
9.30
 1,000 9.30 9.30 9.30 1,000 0 0.0
16/05/2019
9.30
 4,000 9.15 9.30 9.30 3,900 0 0.1
15/05/2019
9.15
 9,346 9.30 9.30 9.15 1,400 0 0.0
14/05/2019
9.30
 3,750 9.30 9.45 9.09 1,110 0 0.0
13/05/2019
9.30
 700 9.09 9.30 9.09 0 0 0
10/05/2019
9.09
 1,300 9.00 9.09 9.00 0 0 0
09/05/2019
9.00
 300 8.78 9.00 8.90 0 0 0
08/05/2019
8.78
 200 8.78 8.78 7.93 0 100 0.0
07/05/2019
8.78
 190 9.00 9.00 8.78 0 0 0
06/05/2019
9.00
 205 9.00 9.00 9.00 0 0 0
03/05/2019
9.00
 300 9.00 9.00 9.00 300 0 0.0
02/05/2019
9.00
 330 8.84 9.00 9.00 0 0 0
26/04/2019
8.84
 1,505 8.90 8.90 8.84 1,100 0 0.0
25/04/2019
8.90
 2,210 8.84 8.90 8.84 1,000 0 0.0
24/04/2019
8.84
 2,582 8.84 8.84 8.84 1,600 2,576 0.0
23/04/2019
8.84
 2,056 8.84 8.84 8.84 400 0 0.0
22/04/2019
8.84
 1,788 8.84 8.84 8.69 1,200 0 0.0
19/04/2019
8.84
 600 9.15 9.15 8.84 600 0 0.0
18/04/2019
9.15
 1,123 8.84 9.15 8.84 500 0 0.0

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