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) 		-0.50 -1.89% 446,000 -31,100 -0.8
26
28.20
26.40
2 tháng
(2025-10-17) 		-0.20 -0.76% 745,400 -58,900 -1.6
25
28.20
26.40
3 tháng
(2025-09-17) 		-0.80 -2.99% 986,400 -60,600 -1.6
25
28.20
26.40
6 tháng
(2025-06-19) 		-0.90 -3.35% 2,973,700 33,800 1.0
25
29
26.40
12 tháng
(2024-12-23) 		-7.74 -22.94% 6,815,756 19,773 0.5
22.60
35
26.40
24 tháng
(2023-12-27) 		-0.70 -2.61% 14,694,684 291,480 10.5
22.60
35
26.40
36 tháng
(2023-01-03) 		8.79 51.05% 17,544,502 272,627 10.0
17.04
35
26.40
60 tháng
(2021-01-11) 		2.99 13.02% 29,783,659 659,685 36.5
15.27
39.24
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2023
17.81
 4,200 17.60 17.81 17.47 0 0 0
28/02/2023
17.60
 5,301 17.60 17.74 17.60 0 0 0
27/02/2023
17.60
 14,424 17.88 17.88 17.54 0 14 -0.0
24/02/2023
17.88
 25,900 18.96 18.96 17.88 0 0 0
23/02/2023
18.96
 20,511 19.16 19.16 17.81 500 0 0.0
22/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/02/2023
19.16
 10,614 19.24 21.06 19.09 0 0 0
21/02/2023
19.24
 37,160 19.24 19.92 19.24 0 0 0
20/02/2023
19.24
 37,973 18.62 19.52 18.68 0 0 0
17/02/2023
18.62
 20,121 18.39 18.62 18.45 100 0 0.0
16/02/2023
18.39
 4,108 18.06 18.56 18.23 0 0 0
15/02/2023
18.06
 7,910 17.77 18.17 17.94 0 0 0
14/02/2023
17.77
 1,900 17.66 17.77 17.60 0 0 0
13/02/2023
17.66
 8,300 17.89 17.89 17.44 0 0 0
10/02/2023
17.89
 4,100 18.11 18.11 17.32 0 0 0
09/02/2023
18.11
 4,277 18.11 18.34 18.11 0 0 0
08/02/2023
18.11
 5,501 17.77 18.11 17.66 0 0 0
07/02/2023
17.77
 3,902 17.89 18.00 17.66 0 0 0
06/02/2023
17.89
 15,200 17.60 17.89 17.49 0 3,500 -0.1
03/02/2023
17.60
 10,600 17.38 17.60 17.27 1,900 0 0.1
02/02/2023
17.38
 14,700 17.38 17.38 17.10 0 2,200 -0.1
01/02/2023
17.38
 33,480 17.32 17.66 17.27 0 0 0
31/01/2023
17.32
 2,800 17.49 17.49 17.32 0 0 0
30/01/2023
17.49
 4,356 17.38 17.72 17.10 0 0 0
27/01/2023
17.38
 9,856 17.21 17.44 16.93 0 0 0
19/01/2023
17.21
 16,700 17.49 17.49 16.93 0 0 0
18/01/2023
17.49
 9,980 16.93 17.60 16.93 0 0 0
17/01/2023
16.93
 25,300 17.27 17.66 16.93 3,500 0 0.1
16/01/2023
17.27
 10,900 17.49 17.66 16.19 0 1,700 -0.1
13/01/2023
17.49
 4,000 17.21 17.72 16.93 0 0 0
12/01/2023
17.21
 2,130 17.66 17.66 17.21 0 0 0
11/01/2023
17.66
 20,780 17.21 18.06 16.93 1,300 0 0.0
10/01/2023
17.21
 1,504 17.38 17.38 17.10 0 0 0
09/01/2023
17.38
 6,496 17.27 18.51 16.98 0 1,600 -0.0
06/01/2023
17.27
 7,202 17.10 17.27 16.93 0 0 0
05/01/2023
17.10
 10,600 16.42 17.10 16.81 0 0 0
04/01/2023
16.42
 8,684 16.59 18.00 16.42 0 0 0
03/01/2023
16.59
 920 16.48 17.15 16.59 0 0 0
30/12/2022
16.48
 18,180 16.42 16.87 16.42 0 1,100 -0.0
29/12/2022
16.42
 2,147 16.36 16.87 16.42 0 0 0
28/12/2022
16.36
 200 16.81 17.04 16.36 0 0 0
27/12/2022
16.81
 300 16.14 16.87 16.14 0 0 0
26/12/2022
16.14
 3,510 16.70 16.70 16.14 0 0 0
23/12/2022
16.70
 638 16.76 16.76 16.59 0 0 0
22/12/2022
16.76
 3,400 16.08 16.81 16.19 0 0 0
21/12/2022
16.08
 4,542 16.53 16.65 16.08 0 0 0
20/12/2022
16.53
 28,085 17.15 17.15 16.36 0 0 0
19/12/2022
17.15
 6,100 17.49 18.06 17.04 0 0 0
16/12/2022
17.49
 2,420 17.27 17.49 17.10 200 0 0.0
15/12/2022
17.27
 4,800 17.32 17.32 17.21 0 0 0
14/12/2022
17.32
 1,500 17.21 17.32 17.21 0 0 0
13/12/2022
17.21
 14,600 17.38 17.38 17.04 0 0 0
12/12/2022
17.38
 4,900 17.21 17.77 17.21 0 0 0
09/12/2022
17.21
 14,049 17.49 17.49 17.15 0 0 0
08/12/2022
17.49
 14,301 17.21 17.77 17.21 1,600 0 0.0
07/12/2022
17.21
 5,100 17.49 17.49 17.21 0 0 0
06/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2022
17.49
 49,200 17.60 18.68 17.49 0 0 0
05/12/2022
17.60
 5,950 18.05 18.99 17.60 0 0 0
02/12/2022
18.05
 14,020 18.22 18.22 17.27 0 0 0
01/12/2022
18.22
 6,700 17.72 19.10 16.05 0 0 0
30/11/2022
17.72
 3,900 16.94 18.60 16.83 0 0 0
29/11/2022
16.94
 9,220 16.55 16.94 16.60 300 0 0.0
28/11/2022
16.55
 2,556 16.38 17.10 16.55 0 0 0
25/11/2022
16.38
 2,899 16.44 16.49 16.05 0 0 0
24/11/2022
16.44
 4,150 16.22 16.44 16.11 0 0 0
23/11/2022
16.22
 1,200 16.33 17.38 16.16 0 0 0
22/11/2022
16.33
 8,018 15.61 16.49 15.49 0 0 0
21/11/2022
15.61
 2,000 15.94 15.94 15.55 200 0 0.0
18/11/2022
15.94
 3,662 15.38 15.94 15.27 0 0 0
17/11/2022
15.38
 4,419 15.27 16.49 15.27 200 300 -0.0
16/11/2022
15.27
 11,210 14.72 16.16 13.33 5,500 0 0.2
15/11/2022
14.72
 17,327 16.27 17.38 14.72 200 0 0.0
14/11/2022
16.27
 18,064 18.05 18.05 16.27 0 8,200 -0.2
11/11/2022
18.05
 7,746 16.55 18.16 16.66 6,700 0 0.2
10/11/2022
16.55
 6,400 18.38 18.38 16.55 0 0 0
09/11/2022
18.38
 3,440 18.44 18.49 18.33 2,300 0 0.1
08/11/2022
18.44
 2,500 18.60 18.94 18.44 0 0 0
07/11/2022
18.60
 6,700 19.16 19.16 17.27 0 5,700 -0.2
04/11/2022
19.16
 6,493 19.27 19.27 18.83 2,200 0 0.1
03/11/2022
19.27
 11,000 19.44 19.44 19.27 0 0 0
02/11/2022
19.44
 5,400 19.44 20.21 19.44 0 1,300 -0.0
01/11/2022
19.44
 12,570 19.44 19.60 18.94 2,600 0 0.1
31/10/2022
19.44
 5,880 20.16 20.16 19.33 0 0 0
28/10/2022
20.16
 1,983 19.99 20.33 19.77 0 0 0
27/10/2022
19.99
 1,488 19.66 20.38 19.83 0 0 0
26/10/2022
19.66
 5,416 20.27 20.27 18.88 0 0 0
25/10/2022
20.27
 25,700 20.38 20.44 19.99 0 0 0
24/10/2022
20.38
 18,644 20.77 20.77 18.72 0 0 0
21/10/2022
20.77
 2,830 20.94 20.94 20.33 0 0 0
20/10/2022
20.94
 2,045 21.16 21.16 20.60 700 0 0.0
19/10/2022
21.16
 1,021 21.27 21.33 20.94 300 0 0.0
18/10/2022
21.27
 10,699 21.27 21.27 20.88 0 5,000 -0.2
17/10/2022
21.27
 9,745 20.99 21.60 20.60 3,700 0 0.1
14/10/2022
20.99
 5,822 20.94 21.66 20.55 0 1,700 -0.1
13/10/2022
20.94
 1,029 20.99 20.99 20.88 0 0 0
12/10/2022
20.99
 5,806 20.27 21.05 19.44 0 0 0
11/10/2022
20.27
 10,813 21.05 21.05 19.83 1,000 3,600 -0.1
10/10/2022
21.05
 7,941 21.05 21.05 20.55 0 141 -0.0
07/10/2022
21.05
 11,500 21.60 21.60 20.55 0 400 -0.0
06/10/2022
21.60
 2,018 22.21 22.21 20.83 0 400 -0.0
05/10/2022
22.21
 8,700 20.99 22.21 21.05 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |