CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

21.70
0.10
(0.46%)
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)
04/01/2024
22.37
 7,210 21.96 22.73 21.96 0 2,100 -0.1
03/01/2024
22.37
 3,754 22.08 22.55 22.08 0 900 0.0
02/01/2024
22.02
 19,534 22.31 22.37 22.02 0 2,800 -0.1
29/12/2023
22.31
 7,809 22.31 22.37 22.31 0 2,000 -0.1
28/12/2023
22.31
 4,506 22.31 22.31 22.14 0 2,800 -0.1
27/12/2023
22.37
 12,700 22.25 22.37 22.20 0 0 0
26/12/2023
22.37
 7,301 22.49 22.49 22.37 0 0 0
25/12/2023
22.37
 4,308 22.20 22.49 22.20 0 0 0
22/12/2023
22.37
 2,900 22.37 22.49 22.37 0 0 0
21/12/2023
22.37
 35,712 22.02 22.37 21.84 0 30 0.0
20/12/2023
22.02
 661 22.08 22.08 22.02 0 61 0.0
19/12/2023
22.08
 16,300 22.08 22.20 21.96 0 0 0
18/12/2023
22.08
 1,700 22.08 22.08 22.08 0 0 0
15/12/2023
22.31
 8,300 22.43 22.49 22.02 0 2,900 -0.1
14/12/2023
22.37
 2,118 22.02 22.37 22.02 0 1,300 0.0
13/12/2023
22.37
 36,903 22.08 22.37 22.08 0 0 0
12/12/2023
22.31
 1,630 22.31 22.31 22.14 0 0 0
11/12/2023
22.14
 13,300 22.08 22.14 20.17 0 0 0
08/12/2023
22.08
 4,510 22.37 22.37 22.08 0 1,300 0.0
07/12/2023
22.37
 10,309 22.67 22.67 22.14 500 5,472 -0.2
06/12/2023
22.67
 830 22.67 22.67 22.67 0 0 0
05/12/2023
22.67
 6,600 22.73 22.79 22.67 200 0 0.0
04/12/2023
22.49
 17,510 22.43 22.73 22.43 0 0 0
01/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
01/12/2023
18.20
 2,130 18.20 18.20 18.20 0 0 0
30/11/2023
22.31
 802 22.37 22.37 22.20 0 0 0
29/11/2023
22.37
 3,001 22.20 22.37 22.20 0 0 0
28/11/2023
22.20
 6,005 22.37 22.37 22.08 0 0 0
27/11/2023
22.37
 7,978 22.43 22.43 22.26 0 0 0
24/11/2023
22.49
 3,803 21.78 22.49 21.78 0 0 0
23/11/2023
22.49
 6,616 22.84 23.14 22.49 0 0 0
22/11/2023
22.84
 5,500 22.14 23.20 22.14 2,500 0 0.1
21/11/2023
22.49
 11,501 22.55 22.73 22.43 0 0 0
20/11/2023
22.49
 23,006 22.14 22.49 22.14 0 0 0
17/11/2023
22.14
 35,125 22.37 22.67 22.14 0 0 0
16/11/2023
22.14
 11,502 22.02 22.31 22.02 0 0 0
15/11/2023
22.02
 36,783 21.78 22.31 21.78 0 0 0
14/11/2023
21.67
 21,969 21.49 21.90 21.49 0 2,300 -0.1
13/11/2023
21.37
 12,402 21.20 21.55 21.20 0 0 0
10/11/2023
21.25
 6,423 21.49 21.49 21.08 0 1,700 -0.1
09/11/2023
21.61
 20,100 21.43 21.67 21.31 0 0 0
08/11/2023
21.31
 1,720 21.02 21.31 21.02 400 0 0.0
07/11/2023
22.73
 14,500 22.96 23.20 21.08 0 0 0
06/11/2023
21.37
 32,106 20.84 21.37 20.84 0 0 0
03/11/2023
20.84
 1,201 20.67 20.84 20.49 0 0 0
02/11/2023
20.84
 9,123 20.61 21.08 20.49 0 0 0
01/11/2023
20.08
 8,420 20.02 20.08 20.02 0 0 0
31/10/2023
20.72
 20,126 20.84 20.90 20.02 0 0 0
30/10/2023
20.90
 6,100 20.78 20.90 20.61 0 0 0
27/10/2023
12.42
 11,900 12.48 12.48 12.42 400 0 0.0
26/10/2023
21.31
 33,983 21.73 21.78 20.67 0 0 0
25/10/2023
21.90
 5,745 22.08 22.37 21.90 0 0 0
24/10/2023
22.08
 8,466 21.90 22.20 21.84 0 0 0
23/10/2023
21.90
 17,711 21.73 22.37 21.67 0 0 0
20/10/2023
21.25
 15,300 20.72 21.37 20.55 0 2,000 -0.1
19/10/2023
20.67
 13,900 20.61 21.20 20.61 4,400 0 0.2
18/10/2023
20.61
 39,795 21.25 21.25 20.61 0 0 0
17/10/2023
21.49
 9,120 21.90 21.90 21.37 1,500 2,400 0.0
16/10/2023
21.37
 6,800 21.73 21.78 21.08 100 4,500 -0.2
13/10/2023
21.73
 8,741 21.49 21.78 21.49 2,100 0 0.1
12/10/2023
21.49
 18,580 21.55 21.78 21.49 0 2,200 -0.1
11/10/2023
21.55
 27,675 22.37 22.37 21.08 0 0 0
10/10/2023
21.08
 4,900 21.31 21.37 21.08 1,100 0 0.0
09/10/2023
21.14
 1,225 20.96 21.14 20.90 0 0 0
06/10/2023
20.96
 12,532 20.61 21.02 20.55 0 3,600 -0.1
05/10/2023
21.02
 3,506 20.61 21.14 20.61 0 0 0
04/10/2023
20.84
 3,305 20.67 21.14 20.67 1,100 0 0.0
03/10/2023
20.78
 19,306 21.25 21.25 20.78 0 0 0
02/10/2023
21.31
 2,110 21.31 21.31 21.20 0 0 0
29/09/2023
21.25
 26,400 21.31 21.37 21.20 0 0 0
28/09/2023
21.25
 47,910 21.20 21.25 20.84 0 0 0
27/09/2023
21.20
 8,520 21.08 21.20 21.08 0 0 0
26/09/2023
21.14
 6,300 20.96 21.14 20.96 0 0 0
25/09/2023
20.96
 30,400 21.61 21.61 20.96 0 0 0
22/09/2023
21.55
 7,405 21.20 21.55 21.14 0 0 0
21/09/2023
21.73
 2,610 20.55 21.78 20.55 0 0 0
20/09/2023
21.73
 8,141 21.73 21.73 21.61 0 0 0
19/09/2023
12.42
 11,900 12.48 12.48 12.42 400 0 0.0
18/09/2023
21.73
 12,949 20.49 21.73 20.49 0 0 0
15/09/2023
12.42
 11,900 12.48 12.48 12.42 400 0 0.0
14/09/2023
21.67
 3,443 21.73 21.78 21.49 0 400 0.0
13/09/2023
21.73
 19,558 21.84 21.90 21.73 2,900 0 0.1
12/09/2023
21.78
 21,876 21.78 21.78 21.67 0 0 0
11/09/2023
21.78
 25,167 19.78 21.96 19.78 0 9 0.0
08/09/2023
21.96
 8,792 21.84 22.08 21.84 0 48 0.0
07/09/2023
21.84
 14,159 21.78 22.08 21.67 1,600 0 0.1
06/09/2023
21.67
 15,340 21.84 21.84 21.55 1,400 0 0.1
05/09/2023
21.84
 62,420 21.78 21.84 21.73 0 10 0.0
31/08/2023
21.78
 27,449 20.96 21.96 20.96 0 0 0
30/08/2023
20.96
 13,175 20.67 20.96 20.67 0 5 0.0
29/08/2023
20.67
 4,307 20.43 20.67 20.43 0 0 0
28/08/2023
20.49
 4,011 21.61 21.61 20.31 0 0 0
25/08/2023
12.42
 11,900 12.48 12.48 12.42 400 0 0.0
24/08/2023
20.43
 16,000 20.31 20.43 20.20 0 200 0.0
23/08/2023
20.43
 3,003 20.37 20.43 20.14 0 800 0.0
22/08/2023
20.43
 6,685 20.43 20.43 19.72 1,700 0 0.1
21/08/2023
20.43
 2,037 20.61 20.78 20.25 0 0 0
18/08/2023
20.55
 23,672 21.02 21.02 19.08 0 0 0
17/08/2023
21.14
 7,618 21.08 21.20 21.08 0 1,000 0.0
16/08/2023
21.43
 17,240 21.31 21.49 21.20 2,400 0 0.1
15/08/2023
21.49
 15,227 21.25 21.61 21.25 0 0 0

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