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)
31/05/2024
26.96
 65,373 26.46 27.10 26.46 900 0 0.0
30/05/2024
27.24
 48,429 27.38 27.52 26.53 200 0 0.0
29/05/2024
27.73
 43,171 27.87 28.08 27.73 0 0 0
28/05/2024
27.73
 44,769 27.66 27.87 27.24 1,200 3,600 -0.1
27/05/2024
27.66
 50,314 27.87 28.29 27.38 0 0 0
24/05/2024
27.87
 224,323 27.52 28.92 27.45 0 2,245 -0.1
23/05/2024
27.45
 106,220 26.96 27.45 26.53 0 0 0
22/05/2024
27.03
 53,431 26.67 27.24 26.67 5,700 0 0.2
21/05/2024
26.67
 13,000 26.74 26.74 26.04 900 100 0.0
20/05/2024
26.74
 37,667 26.67 26.88 26.53 300 0 0.0
17/05/2024
14.81
 11,900 14.88 14.88 14.81 400 0 0.0
16/05/2024
26.46
 12,606 26.32 26.60 26.32 100 0 0.0
15/05/2024
26.32
 20,188 26.32 26.32 26.25 2,000 0 0.1
14/05/2024
26.39
 27,000 26.53 26.53 26.32 9,800 0 0.4
13/05/2024
26.53
 28,100 26.46 26.53 26.32 20,500 900 0.7
10/05/2024
26.53
 24,453 27.03 27.03 26.32 1,600 1,000 0.0
09/05/2024
27.17
 30,898 27.66 27.73 27.03 2,000 600 0.1
08/05/2024
27.52
 23,310 27.24 27.52 27.03 0 200 0.0
07/05/2024
27.59
 39,290 26.81 27.73 26.81 16,800 400 0.6
06/05/2024
26.81
 35,821 26.32 27.03 26.25 0 0 0
03/05/2024
26.18
 50,902 26.11 26.18 26.04 9,000 0 0.3
02/05/2024
26.11
 17,002 26.11 26.18 26.04 2,600 0 0.1
01/05/2024
25.90
 34,626 26.04 26.25 25.90 0 18,900 -0.7
30/04/2024
14.81
 11,900 14.88 14.88 14.81 400 0 0.0
29/04/2024
14.81
 11,900 14.88 14.88 14.81 400 0 0.0
26/04/2024
26.11
 7,437 25.97 26.11 25.97 0 1,300 0.0
25/04/2024
25.97
 11,905 25.97 26.04 25.97 0 0 0
24/04/2024
25.97
 8,528 25.83 26.04 25.83 1,600 0 0.1
23/04/2024
25.90
 20,415 26.18 26.18 25.90 9,300 0 0.3
22/04/2024
25.90
 17,983 25.90 26.11 25.90 10,900 0 0.4
19/04/2024
25.90
 20,415 26.04 26.04 25.76 10,000 400 0.4
18/04/2024
14.81
 11,900 14.88 14.88 14.81 400 0 0.0
17/04/2024
26.04
 17,264 26.18 26.18 26.04 8,200 0 0.3
16/04/2024
26.18
 70,097 26.11 26.18 25.76 58,800 2,300 2.1
15/04/2024
26.04
 46,873 26.04 26.32 26.04 33,800 0 1.3
12/04/2024
26.04
 11,351 25.76 26.18 25.76 100 0 0.0
11/04/2024
25.90
 10,912 26.04 26.04 25.90 0 0 0
10/04/2024
26.04
 1,806 26.04 26.04 25.97 0 0 0
09/04/2024
26.11
 11,450 25.97 26.25 25.83 0 0 0
08/04/2024
26.04
 15,778 26.67 26.67 25.97 600 1,200 0.0
05/04/2024
26.32
 22,014 25.97 26.46 25.97 1,000 0 0.0
04/04/2024
25.97
 28,900 25.97 26.11 25.90 300 500 0.0
03/04/2024
25.90
 110,020 25.76 26.11 25.76 3,000 0 0.1
02/04/2024
25.97
 35,882 26.25 26.25 25.90 100 0 0.0
01/04/2024
26.25
 45,600 26.39 26.39 25.97 3,500 0 0.1
29/03/2024
26.39
 38,900 26.53 26.53 25.97 400 0 0.0
28/03/2024
26.53
 24,200 26.88 26.88 26.53 0 0 0
27/03/2024
26.81
 4,256 26.74 26.81 26.74 0 40 0.0
26/03/2024
26.74
 38,400 26.39 26.88 26.39 1,500 200 0.0
25/03/2024
27.03
 64,108 27.24 27.45 26.96 0 0 0
22/03/2024
27.24
 13,486 27.24 27.45 27.10 0 0 0
21/03/2024
27.24
 74,412 26.67 28.08 26.67 1,700 200 0.1
20/03/2024
26.60
 39,734 26.67 26.67 26.60 0 0 0
19/03/2024
26.67
 26,809 26.60 26.67 26.39 0 1,200 0.0
18/03/2024
26.60
 47,082 26.96 27.03 26.32 0 0 0
15/03/2024
26.96
 27,554 27.03 27.03 26.67 0 0 0
14/03/2024
26.96
 73,122 26.46 27.17 26.46 2,200 1,000 0.0
13/03/2024
26.46
 49,593 26.25 26.53 26.18 600 0 0.0
12/03/2024
26.25
 17,900 26.25 26.25 26.04 0 0 0
11/03/2024
26.25
 20,342 26.53 26.53 26.25 0 0 0
08/03/2024
26.53
 16,219 27.24 27.24 26.46 0 0 0
07/03/2024
26.60
 21,851 26.67 26.81 26.60 137,822 137,822 0
06/03/2024
26.81
 33,044 26.81 26.81 26.60 0 4,200 -0.2
05/03/2024
26.81
 41,354 27.03 27.31 26.81 0 0 0
04/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
04/03/2024
27.17
 42,606 26.74 27.31 26.67 144,361 141,561 0.1
01/03/2024
26.49
 45,263 25.78 26.55 25.66 300 0 0.0
29/02/2024
25.89
 26,283 26.37 26.37 25.66 0 100 0.0
28/02/2024
26.37
 38,874 26.61 26.61 26.25 0 1,500 -0.1
27/02/2024
26.43
 46,855 26.55 26.73 26.25 0 29 0.0
26/02/2024
26.19
 32,448 25.60 26.43 25.60 0 0 0
23/02/2024
25.66
 46,622 25.18 26.19 25.12 0 0 0
22/02/2024
25.12
 31,180 25.06 25.36 25.06 0 300 0.0
21/02/2024
25.06
 52,596 24.34 25.06 24.34 0 1,106 0.0
20/02/2024
24.28
 60,005 24.16 24.94 24.10 0 24,200 -1.0
19/02/2024
23.93
 42,603 24.04 24.10 23.57 0 13,500 -0.5
16/02/2024
24.04
 9,252 23.99 24.16 23.87 0 1,600 -0.1
15/02/2024
24.16
 34,931 24.34 24.34 23.27 1,000 7,600 -0.3
14/02/2024
12.59
 11,900 12.65 12.65 12.59 400 0 0.0
13/02/2024
12.59
 11,900 12.65 12.65 12.59 400 0 0.0
12/02/2024
22.97
 94,208 22.37 23.15 22.31 4,200 0 0.2
09/02/2024
23.21
 50,303 22.61 23.21 22.55 9,500 0 0.4
08/02/2024
22.25
 12,406 22.08 22.25 21.96 2,800 700 0.1
07/02/2024
24.34
 22,278 24.28 24.46 24.22 0 4,300 -0.2
06/02/2024
24.16
 23,738 24.28 24.28 24.10 0 3,238 -0.1
05/02/2024
24.28
 26,671 23.33 24.40 23.33 0 0 0
02/02/2024
23.63
 17,107 23.69 23.69 23.33 0 2,900 -0.1
01/02/2024
23.69
 21,733 23.33 23.69 23.27 0 3,200 -0.1
31/01/2024
23.45
 14,307 23.69 23.69 23.45 0 0 0
30/01/2024
23.69
 18,889 23.57 23.75 23.57 0 0 0
29/01/2024
23.57
 22,044 23.33 23.81 23.33 0 0 0
26/01/2024
23.33
 12,632 24.16 24.16 23.33 1,100 2,800 -0.1
25/01/2024
23.51
 84,800 22.67 23.93 22.67 3,100 0 0.1
24/01/2024
22.67
 17,028 22.49 22.79 22.49 0 2,400 -0.1
23/01/2024
22.49
 21,409 22.49 22.49 22.37 0 3,700 -0.1
22/01/2024
22.49
 4,800 22.43 22.49 22.43 0 800 0.0
19/01/2024
22.43
 8,278 22.49 22.67 22.37 0 1,500 -0.1
18/01/2024
22.37
 6,901 22.43 22.43 22.31 0 0 0
17/01/2024
22.43
 217 22.43 22.43 22.43 0 0 0
16/01/2024
22.49
 9,592 22.25 22.55 22.25 5,472 0 0.2
15/01/2024
22.25
 18,350 22.25 22.43 22.20 0 0 0

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