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)
22/10/2018
7.25
 1,000 7.25 7.25 7.25 0 1,000 0.0
19/10/2018
7.25
 401 7.25 7.25 7.25 400 0 0.0
18/10/2018
7.28
 100 7.28 7.28 7.28 0 0 0
17/10/2018
7.25
 200 7.25 7.25 7.25 0 0 0
16/10/2018
7.23
 1,000 7.23 7.23 7.23 0 0 0
15/10/2018
7.20
 100 7.20 7.20 7.20 0 0 0
12/10/2018
7.30
 0 7.30 7.30 7.30 0 0 0
11/10/2018
7.30
 1,400 7.33 7.45 7.30 1,400 0 0.0
10/10/2018
7.67
 3,800 7.67 7.67 7.67 3,800 100 0.1
09/10/2018
7.67
 4,300 7.62 7.67 7.62 2,600 0 0.1
08/10/2018
7.33
 1,200 7.35 7.62 7.33 1,100 100 0.0
05/10/2018
7.55
 700 7.33 7.55 7.33 0 0 0
04/10/2018
7.33
 1,000 7.35 7.35 7.33 0 0 0
03/10/2018
7.30
 526 7.30 7.30 7.30 500 0 0.0
02/10/2018
7.30
 0 7.30 7.30 7.30 0 0 0
01/10/2018
7.30
 0 7.30 7.30 7.30 0 0 0
28/09/2018
7.30
 1,900 7.33 7.33 7.30 1,900 0 0.1
27/09/2018
7.48
 0 7.48 7.48 7.48 0 0 0
26/09/2018
7.48
 2,600 7.30 7.50 7.28 1,700 1,800 0.0
25/09/2018
7.28
 300 7.28 7.28 7.28 300 0 0.0
24/09/2018
7.33
 300 7.30 7.33 7.30 200 0 0.0
21/09/2018
7.30
 1,000 7.30 7.30 7.30 900 0 0.0
20/09/2018
7.43
 400 7.30 7.43 7.30 300 0 0.0
19/09/2018
7.30
 100 7.30 7.30 7.30 0 0 0
18/09/2018
7.30
 0 7.30 7.30 7.30 0 0 0
17/09/2018
7.30
 1,000 7.30 7.30 7.30 1,000 0 0.0
14/09/2018
7.28
 0 7.28 7.28 7.28 0 0 0
13/09/2018
7.28
 0 7.28 7.28 7.28 0 0 0
12/09/2018
7.28
 14,559 7.38 7.38 7.18 3,300 0 0.1
11/09/2018
7.35
 700 7.35 7.35 7.35 700 400 0.0
10/09/2018
7.33
 0 7.33 7.33 7.33 0 0 0
07/09/2018
7.33
 2,000 7.33 7.33 7.33 0 0 0
06/09/2018
7.28
 1,500 7.28 7.28 7.28 0 0 0
05/09/2018
7.25
 3,091 7.30 7.30 7.25 1,000 0 0.0
04/09/2018
7.30
 1,100 7.75 7.75 7.30 0 0 0
31/08/2018
7.23
 1,100 7.30 7.30 7.23 0 0 0
30/08/2018
7.20
 1,730 7.18 7.20 7.18 0 0 0
29/08/2018
7.20
 100 7.20 7.20 7.20 100 0 0.0
28/08/2018
7.20
 2,500 7.23 7.23 7.20 0 0 0
27/08/2018
7.20
 4,910 7.43 7.43 7.18 2,000 0 0.1
24/08/2018
7.18
 3,500 7.20 7.20 7.18 2,500 0 0.1
23/08/2018
7.20
 5,000 7.20 7.20 7.18 3,600 0 0.1
22/08/2018
7.20
 3,800 7.43 7.43 7.18 1,000 0 0.0
21/08/2018
7.43
 500 7.43 7.43 7.43 0 0 0
20/08/2018
7.43
 157 7.43 7.43 7.43 0 0 0
17/08/2018
7.30
 0 7.30 7.30 7.30 0 0 0
16/08/2018
7.30
 0 7.30 7.30 7.30 0 0 0
15/08/2018
7.30
 1,100 7.30 7.30 7.30 500 0 0.0
14/08/2018
7.30
 2,558 7.33 7.33 7.30 2,400 2,520 0.0
13/08/2018
7.30
 2,600 7.43 7.43 7.30 2,000 0 0.1
10/08/2018
7.30
 5,720 7.53 7.53 7.30 3,400 0 0.1
09/08/2018
7.53
 4,020 7.53 7.53 7.53 1,000 0 0.0
08/08/2018
7.53
 270 7.53 7.53 7.53 0 0 0
07/08/2018
7.82
 0 7.82 7.82 7.82 0 0 0
06/08/2018
7.82
 60 7.82 7.82 7.82 0 0 0
03/08/2018
7.82
 2,570 7.58 7.82 7.55 2,400 100 0.1
02/08/2018
7.82
 7,200 7.82 7.82 7.82 7,200 0 0.2
01/08/2018
7.82
 100 7.82 7.82 7.82 0 0 0
31/07/2018
7.48
 24,011 7.82 7.80 7.82 1,100 0 0.0
30/07/2018
7.82
 1,300 7.77 7.82 7.77 0 0 0
27/07/2018
7.82
 1,200 7.80 7.82 7.80 0 0 0
26/07/2018
7.82
 1,900 7.70 7.82 7.70 1,800 0 0.1
25/07/2018
7.82
 7,100 7.70 7.82 7.70 3,500 0 0.1
24/07/2018
7.70
 14,000 8.34 8.34 7.70 3,500 4,300 0.0
23/07/2018
8.07
 11,400 8.52 8.52 8.07 0 0 0
20/07/2018
8.24
 10,200 8.32 8.32 8.05 1,100 0 0.0
19/07/2018
7.92
 15,511 8.49 8.49 7.77 3,200 0 0.1
18/07/2018
8.62
 5,500 8.32 8.62 8.32 0 0 0
17/07/2018
8.29
 2,500 8.12 8.29 8.12 0 0 0
16/07/2018
8.12
 2,172 7.92 8.14 7.92 0 0 0
13/07/2018
7.80
 3,000 7.70 7.85 7.70 0 0 0
12/07/2018
7.70
 3,500 7.67 7.70 7.67 0 0 0
11/07/2018
7.67
 7,400 7.55 7.72 7.50 0 0 0
10/07/2018
7.67
 450 7.67 7.67 7.67 400 0 0.0
09/07/2018
7.67
 800 7.62 7.67 7.62 0 0 0
06/07/2018
7.45
 300 7.58 7.58 7.45 0 0 0
05/07/2018
7.60
 2,400 7.15 7.60 7.15 1,000 0 0.0
04/07/2018
7.65
 700 7.53 7.65 7.53 0 0 0
03/07/2018
7.03
 1,300 7.03 7.03 7.03 0 0 0
02/07/2018
7.45
 1,400 7.92 7.92 7.45 1,200 0 0.0
29/06/2018
7.92
 1,400 7.97 8.05 7.48 0 0 0
28/06/2018
7.90
 2,700 7.48 7.90 7.45 1,500 1,800 0.0
27/06/2018
7.45
 5,100 7.45 7.45 7.45 2,100 5,100 -0.1
26/06/2018
7.45
 5,653 7.72 7.72 7.45 1,300 5,600 -0.1
25/06/2018
7.95
 2,868 7.72 7.95 7.72 0 0 0
22/06/2018
7.43
 1,100 7.43 7.43 7.43 0 0 0
21/06/2018
7.43
 100 7.43 7.43 7.43 0 100 0.0
20/06/2018
7.90
 400 7.55 7.90 7.55 0 0 0
19/06/2018
7.18
 4,900 7.30 7.30 7.18 1,400 1,900 0.0
18/06/2018
7.30
 1,355 7.43 7.43 7.30 500 0 0.0
15/06/2018
7.43
 2,275 7.43 7.43 7.43 1,100 2,200 0.0
14/06/2018
7.43
 2,400 7.43 7.43 7.43 2,400 0 0.1
13/06/2018
7.43
 6,100 7.43 7.45 7.43 1,300 0 0.0
12/06/2018
7.43
 3,200 7.67 7.67 7.43 500 100 0.0
11/06/2018
7.72
 200 7.72 7.72 7.72 0 0 0
08/06/2018
7.67
 2,100 7.85 7.85 7.67 0 0 0
07/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2018
8.29
 400 7.90 8.29 7.90 0 0 0
06/06/2018
7.60
 1,100 7.55 7.60 7.55 100 0 0.0
05/06/2018
7.60
 2,400 7.43 7.60 7.43 200 0 0.0
04/06/2018
7.60
 2,500 7.48 7.62 7.12 0 100 0.0

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