CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.40
0.40
(1.54%)
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
(2025-11-17) 		1.10 4.15% 430,000 -31,100 -0.8
26
28.20
26
2 tháng
(2025-10-16) 		1 3.76% 730,400 -58,900 -1.6
25
28.20
26
3 tháng
(2025-09-16) 		1 3.76% 1,015,900 -73,500 -2.0
25
28.20
26
6 tháng
(2025-06-18) 		0.70 2.60% 2,962,500 33,800 1.0
25
29
26
12 tháng
(2024-12-20) 		-5.62 -16.91% 6,841,653 19,473 0.5
22.60
35
26
24 tháng
(2023-12-26) 		0.90 3.38% 14,685,984 291,480 10.5
22.60
35
26
36 tháng
(2023-01-03) 		10.39 60.35% 17,528,502 272,627 10.0
17.04
35
26
60 tháng
(2021-01-11) 		4.59 19.97% 29,767,659 659,685 36.5
15.27
39.24
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2023
26.63
 1,600 26.41 26.63 26.41 0 0 0
11/12/2023
26.41
 13,400 26.34 26.41 24.06 0 0 0
08/12/2023
26.34
 4,500 26.70 26.70 26.34 0 1,300 -0.0
07/12/2023
26.70
 10,200 27.05 27.05 26.41 500 5,472 -0.2
06/12/2023
27.05
 800 27.05 27.05 27.05 0 0 0
05/12/2023
27.05
 6,600 26.84 27.20 27.05 200 0 0.0
04/12/2023
26.84
 17,500 26.84 27.12 26.77 0 0 0
01/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
01/12/2023
26.84
 1,700 26.63 26.84 26.70 0 0 0
30/11/2023
26.63
 800 26.70 26.70 26.49 0 0 0
29/11/2023
26.70
 3,000 26.49 26.70 26.49 0 0 0
28/11/2023
26.49
 6,000 26.70 26.70 26.35 0 0 0
27/11/2023
26.70
 7,900 26.84 26.84 26.56 0 0 0
24/11/2023
26.84
 3,800 26.84 26.84 25.99 0 0 0
23/11/2023
26.84
 6,600 27.26 27.61 26.84 0 0 0
22/11/2023
27.26
 5,500 26.84 27.68 26.42 2,500 0 0.1
21/11/2023
26.84
 11,500 26.84 27.12 26.77 0 0 0
20/11/2023
26.84
 23,000 26.42 26.84 26.42 0 0 0
17/11/2023
26.42
 35,000 26.42 27.05 26.42 0 0 0
16/11/2023
26.42
 11,500 26.28 26.63 26.28 0 0 0
15/11/2023
26.28
 36,700 25.85 26.63 25.99 0 0 0
14/11/2023
25.85
 21,800 25.50 26.13 25.64 0 2,300 -0.1
13/11/2023
25.50
 12,400 25.36 25.71 25.29 0 0 0
10/11/2023
25.36
 6,400 25.78 25.78 25.15 0 1,700 -0.1
09/11/2023
25.78
 20,000 25.43 25.85 25.43 0 0 0
08/11/2023
25.43
 1,700 25.08 25.43 25.08 400 0 0.0
07/11/2023
25.08
 21,800 25.50 25.50 25.01 0 2,400 0
06/11/2023
25.50
 32,100 24.87 25.50 24.87 0 0 0
03/11/2023
24.87
 1,200 24.87 24.87 24.45 0 0 0
02/11/2023
24.87
 9,100 23.96 25.15 24.45 0 0 0
01/11/2023
23.96
 8,400 24.73 24.73 23.89 0 0 0
31/10/2023
24.73
 20,100 24.94 24.94 23.89 0 0 0
30/10/2023
24.94
 6,100 25.15 25.15 24.59 0 0 0
27/10/2023
25.15
 14,900 25.43 25.43 24.59 0 0 0
26/10/2023
25.43
 33,900 26.13 26.13 24.66 0 0 0
25/10/2023
26.13
 5,600 26.35 26.70 26.13 0 0 0
24/10/2023
26.35
 8,400 26.13 26.49 26.06 0 0 0
23/10/2023
26.13
 17,600 25.36 26.70 25.85 0 0 0
20/10/2023
25.36
 15,300 24.66 25.50 24.52 0 2,000 -0.1
19/10/2023
24.66
 13,900 24.59 25.29 24.59 4,400 0 0.2
18/10/2023
24.59
 39,700 25.64 25.64 24.59 0 0 0
17/10/2023
25.64
 9,100 25.50 26.13 25.50 1,500 2,400 -0.0
16/10/2023
25.50
 6,800 25.92 25.99 25.15 100 4,500 -0.2
13/10/2023
25.92
 8,700 25.64 25.99 25.64 2,100 0 0.1
12/10/2023
25.64
 18,500 25.71 25.99 25.64 0 2,200 -0.1
11/10/2023
25.71
 27,600 25.15 26.70 25.15 0 0 0
10/10/2023
25.15
 4,900 25.22 25.50 25.15 1,100 0 0.0
09/10/2023
25.22
 1,200 25.01 25.22 24.94 0 0 0
06/10/2023
25.01
 12,300 25.08 25.08 24.52 0 3,600 -0.1
05/10/2023
25.08
 3,500 24.87 25.22 24.59 0 0 0
04/10/2023
24.87
 3,300 24.80 25.22 24.66 1,100 0 0.0
03/10/2023
24.80
 19,300 25.43 25.43 24.80 0 0 0
02/10/2023
25.43
 2,100 25.36 25.43 25.29 0 0 0
29/09/2023
25.36
 26,400 25.36 25.50 25.29 0 0 0
28/09/2023
25.36
 47,900 25.29 25.36 24.87 0 0 0
27/09/2023
25.29
 8,500 25.22 25.29 25.15 0 0 0
26/09/2023
25.22
 6,300 25.01 25.22 25.01 0 0 0
25/09/2023
25.01
 30,400 25.71 25.78 25.01 0 0 0
22/09/2023
25.71
 7,400 25.92 25.92 25.22 0 0 0
21/09/2023
25.92
 2,600 25.92 25.99 24.52 0 0 0
20/09/2023
25.92
 8,000 25.92 25.92 25.78 0 0 0
19/09/2023
25.92
 5,900 25.92 25.92 25.64 0 0 0
18/09/2023
25.92
 12,900 25.92 25.92 24.45 0 0 0
15/09/2023
25.92
 39,900 25.85 25.92 25.78 0 0 0
14/09/2023
25.85
 3,400 25.92 25.99 25.64 0 400 -0.0
13/09/2023
25.92
 19,500 25.99 26.13 25.92 2,900 0 0.1
12/09/2023
25.99
 21,800 25.99 25.99 25.85 0 0 0
11/09/2023
25.99
 25,100 26.21 26.21 23.61 0 9 -0.0
08/09/2023
26.21
 8,700 26.06 26.35 26.06 0 48 -0.0
07/09/2023
26.06
 14,100 25.85 26.35 25.85 1,600 0 0.1
06/09/2023
25.85
 15,300 26.06 26.06 25.71 1,400 0 0.1
05/09/2023
26.06
 62,400 25.99 26.06 25.92 0 10 -0.0
31/08/2023
25.99
 27,400 25.01 26.21 25.01 0 0 0
30/08/2023
25.01
 13,100 24.66 25.01 24.66 0 5 -0.0
29/08/2023
24.66
 4,200 24.45 24.66 24.38 0 0 0
28/08/2023
24.45
 4,000 24.31 25.78 24.24 0 0 0
25/08/2023
24.31
 8,800 24.38 24.45 24.31 0 0 0
24/08/2023
24.38
 16,000 24.38 24.38 24.10 0 200 -0.0
23/08/2023
24.38
 3,000 24.38 24.38 24.03 0 800 -0.0
22/08/2023
24.38
 6,600 24.38 24.38 23.54 1,700 0 0.1
21/08/2023
24.38
 2,000 24.52 24.80 24.17 0 0 0
18/08/2023
24.52
 23,600 25.22 25.22 22.76 0 0 0
17/08/2023
25.22
 7,600 25.57 25.57 25.15 0 1,000 -0.0
16/08/2023
25.57
 17,200 25.64 25.64 25.29 2,400 0 0.1
15/08/2023
25.64
 15,200 25.36 25.78 25.36 0 0 0
14/08/2023
25.36
 18,900 25.85 25.85 25.36 0 0 0
11/08/2023
25.85
 4,900 25.99 25.99 25.57 0 0 0
10/08/2023
25.99
 10,200 26.06 26.06 25.85 0 1,200 -0.0
09/08/2023
26.06
 17,600 26.13 26.13 25.92 0 0 0
08/08/2023
26.13
 12,800 26.06 26.21 26.06 0 0 0
07/08/2023
26.06
 5,500 26.06 26.21 26.06 1,400 0 0.1
04/08/2023
26.06
 5,300 26.13 26.13 25.99 0 0 0
03/08/2023
26.13
 22,500 26.13 26.21 25.99 0 0 0
02/08/2023
26.13
 16,000 26.35 26.35 25.99 100 1,000 -0.0
01/08/2023
26.35
 30,400 26.49 26.49 25.99 600 0 0.0
31/07/2023
26.49
 10,600 26.49 26.49 26.21 0 0 0
28/07/2023
26.49
 10,500 26.42 26.49 26.06 0 0 0
27/07/2023
26.42
 17,300 26.35 26.42 26.13 0 0 0
26/07/2023
26.35
 17,400 26.63 26.63 26.35 0 0 0
25/07/2023
26.63
 5,400 26.56 26.63 26.35 0 0 0
24/07/2023
26.56
 5,800 26.56 26.98 26.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |