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)
28/06/2018
7.90
 2,700 7.45 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 7.95 7.95 7.45 1,300 5,600 -0.1
25/06/2018
7.95
 2,868 7.43 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 7.90 7.90 7.43 0 100 -0.0
20/06/2018
7.90
 400 7.18 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 7.72 7.72 7.43 500 100 0.0
11/06/2018
7.72
 200 7.67 7.72 7.72 0 0 0
08/06/2018
7.67
 2,100 8.29 8.29 7.67 0 0 0
07/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2018
8.29
 400 7.60 8.29 7.90 0 0 0
06/06/2018
7.60
 1,100 7.60 7.60 7.55 100 0 0.0
05/06/2018
7.60
 2,400 7.60 7.60 7.43 200 0 0.0
04/06/2018
7.60
 2,500 7.89 7.89 7.12 0 100 -0.0
01/06/2018
7.89
 300 7.19 7.89 7.84 0 0 0
31/05/2018
7.19
 600 7.65 7.65 7.19 0 0 0
30/05/2018
7.65
 0 7.65 7.65 7.65 0 0 0
29/05/2018
7.65
 500 7.65 7.65 7.65 0 0 0
28/05/2018
7.65
 500 7.67 7.67 6.90 100 0 0.0
25/05/2018
7.67
 400 7.82 7.82 7.67 300 0 0.0
24/05/2018
7.82
 1,700 7.70 7.82 7.70 1,000 0 0.0
23/05/2018
7.70
 3,500 7.72 7.72 7.70 1,500 0 0.0
22/05/2018
7.72
 4,800 7.72 7.72 7.67 600 800 -0.0
21/05/2018
7.72
 3,100 7.77 7.77 7.72 1,800 0 0.1
18/05/2018
7.77
 4,000 7.89 7.89 7.77 2,100 0 0.1
17/05/2018
7.89
 7,620 7.98 7.98 7.89 4,400 0 0.1
16/05/2018
7.98
 8,608 7.91 7.98 7.91 500 0 0.0
15/05/2018
7.91
 10,166 7.72 8.49 7.72 0 0 0
14/05/2018
7.72
 5,300 7.72 7.72 7.70 2,500 0 0.1
11/05/2018
7.72
 6,400 7.72 7.77 7.72 2,300 0 0.1
10/05/2018
7.72
 5,200 7.74 7.74 7.72 600 0 0.0
09/05/2018
7.74
 320 7.70 7.77 7.74 0 0 0
08/05/2018
7.70
 7,700 7.72 7.72 7.70 1,500 0 0.0
07/05/2018
7.72
 2,403 7.72 7.77 7.72 2,300 0 0.1
04/05/2018
7.72
 18,800 7.77 7.77 7.72 6,300 0 0.2
03/05/2018
7.77
 8,243 7.72 7.77 7.74 0 0 0
02/05/2018
7.72
 6,300 7.77 7.77 7.72 2,800 0 0.1
27/04/2018
7.77
 600 7.72 7.77 7.72 0 0 0
26/04/2018
7.72
 9,300 7.77 7.79 7.72 6,300 0 0.2
24/04/2018
7.77
 28,400 7.79 7.79 7.77 6,300 0 0.2
23/04/2018
7.79
 17,343 7.79 7.91 7.79 3,700 8,400 -0.2
20/04/2018
7.79
 5,650 7.79 7.79 7.79 3,200 0 0.1
19/04/2018
7.79
 9,200 7.79 7.79 7.79 1,500 0 0.0
18/04/2018
7.79
 3,100 7.79 7.82 7.77 0 0 0
17/04/2018
7.79
 16,400 7.77 7.79 7.55 1,300 0 0.0
16/04/2018
7.77
 19,900 7.77 7.77 7.46 6,300 0 0.2
13/04/2018
7.77
 10,600 7.77 7.77 7.77 3,500 0 0.1
12/04/2018
7.77
 13,300 7.79 7.79 7.77 6,300 0 0.2
11/04/2018
7.79
 16,000 7.79 7.79 7.77 3,100 0 0.1
10/04/2018
7.79
 4,200 7.82 7.82 7.79 100 0 0.0
09/04/2018
7.82
 1,500 7.77 7.82 7.79 0 0 0
06/04/2018
7.77
 9,300 7.74 7.77 7.74 2,500 0 0.1
05/04/2018
7.74
 12,900 7.84 7.84 7.74 0 3,000 -0.1
04/04/2018
7.84
 28,700 7.84 7.86 7.79 3,900 0 0.1
03/04/2018
7.84
 10,200 7.84 7.86 7.79 6,200 0 0.2
02/04/2018
7.84
 18,760 7.84 7.86 7.82 6,300 0 0.2
30/03/2018
7.84
 8,100 7.82 7.84 7.84 0 0 0
29/03/2018
7.82
 18,500 7.84 7.91 7.82 5,300 0 0.2
28/03/2018
7.84
 12,200 7.86 7.91 7.84 6,300 0 0.2
27/03/2018
7.86
 12,730 7.86 7.86 7.84 100 0 0.0
26/03/2018
7.86
 21,100 7.72 7.86 7.67 0 500 -0.0
23/03/2018
7.72
 4,200 7.72 7.72 7.62 0 0 0
22/03/2018
7.72
 100 7.31 7.72 7.72 0 0 0
21/03/2018
7.31
 51,450 7.79 7.79 7.31 5,200 47,200 -1.4
20/03/2018
7.79
 2,500 7.79 7.82 7.79 0 0 0
19/03/2018
7.79
 10,920 7.77 7.79 7.77 5,800 0 0.2
16/03/2018
7.77
 16,600 7.74 7.77 7.74 500 0 0.0
15/03/2018
7.74
 15,740 7.86 7.86 7.74 6,300 0 0.2
14/03/2018
7.86
 21,000 7.84 7.89 7.84 500 0 0.0
13/03/2018
7.84
 11,600 7.79 7.86 7.79 800 100 0.0
12/03/2018
7.79
 3,500 7.55 7.79 7.65 0 0 0
09/03/2018
7.55
 13,500 7.43 7.79 7.43 0 1,200 -0.0
08/03/2018
7.43
 2,900 7.43 7.46 7.43 1,200 1,800 -0.0
07/03/2018
7.43
 2,400 7.34 7.43 7.38 0 0 0
06/03/2018
7.34
 4,950 7.29 7.43 7.34 0 2,800 -0.1
05/03/2018
7.29
 10,310 7.36 7.43 7.29 4,710 0 0.1
02/03/2018
7.36
 10,900 7.26 7.36 7.29 0 0 0
01/03/2018
7.26
 8,405 7.34 7.36 7.26 1,405 0 0.0
28/02/2018
7.34
 4,165 7.34 7.34 7.22 15 51 -0.0
27/02/2018
7.34
 5,130 7.10 7.34 7.12 0 130 -0.0
26/02/2018
7.10
 30,319 7.19 7.19 7.10 6,400 13,419 -0.2
23/02/2018
7.19
 14,520 7.19 7.19 7.19 1,700 13,800 -0.4
22/02/2018
7.19
 6,700 7.26 7.26 7.19 3,200 3,800 -0.0
21/02/2018
7.26
 10,700 7.29 7.29 7.24 6,300 10,600 -0.1
13/02/2018
7.29
 13,000 7.31 7.31 7.26 1,500 12,900 -0.3
12/02/2018
7.31
 306 7.31 7.31 7.31 0 0 0
09/02/2018
7.31
 25,884 7.31 7.31 7.26 6,400 0 0.2
08/02/2018
7.31
 22,513 7.50 7.50 7.19 6,400 910 0.2
07/02/2018
7.50
 5,501 7.55 7.55 7.48 1,000 0 0.0
06/02/2018
7.55
 21,058 7.65 7.65 7.38 6,400 8,400 -0.1
05/02/2018
7.65
 15,118 7.67 7.67 7.62 2,000 0 0.1
02/02/2018
7.67
 5,550 7.72 7.72 7.67 2,500 0 0.1
01/02/2018
7.72
 8,900 7.74 7.74 7.72 3,900 0 0.1
31/01/2018
7.74
 12,300 7.74 7.77 7.74 5,500 0 0.2
30/01/2018
7.74
 10,350 7.74 7.77 7.74 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |