CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

27.80
-2.40
(-7.95%)
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
(2025-03-05) 		-2.32 -7.14% 875,600 1,400 0.1
27.80
35
27.80
2 tháng
(2025-02-03) 		-0.84 -2.72% 1,659,505 7,573 0.2
27.80
35
27.80
3 tháng
(2025-01-06) 		-2.50 -7.63% 2,167,143 473 -0.1
27.80
35
27.80
6 tháng
(2024-10-07) 		-1.04 -3.34% 4,884,735 -17,530 -0.8
27.80
35
27.80
12 tháng
(2024-04-09) 		-0.96 -3.08% 8,501,904 362,421 13.5
27.80
35
27.80
24 tháng
(2023-04-17) 		10.46 52.98% 12,671,266 254,514 9.4
19.67
35
27.80
36 tháng
(2022-04-20) 		-4.72 -13.51% 15,125,749 313,124 12.6
15.27
35.03
27.80
60 tháng
(2020-05-04) 		14.91 97.57% 28,466,574 1,146,675 61.5
14.86
39.24
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
27.80
 194,500 28.20 29 27.20 400 28,000 -0.8
03/04/2025
30.20
 167,600 33.10 33.10 30.20 300 7,800 -0.2
02/04/2025
33.50
 13,800 33.60 34 33.50 0 2,200 -0.1
01/04/2025
34
 17,500 34 34.40 33.50 0 1,600 -0.1
31/03/2025
34.30
 9,600 35.20 35.50 34 0 0 0
28/03/2025
35
 125,400 33 35.10 33 10,800 0 0.4
27/03/2025
33
 55,700 32.80 33.30 32.70 2,500 0 0.1
26/03/2025
32.80
 11,400 32.80 32.80 32.60 0 600 -0.0
25/03/2025
32.70
 38,800 32.80 32.90 32.50 0 2,900 -0.1
24/03/2025
32.70
 6,600 32.80 32.80 32.60 0 0 0
21/03/2025
32.80
 4,900 32.80 32.90 32.60 0 0 0
20/03/2025
32.90
 19,300 32.70 32.90 32.70 2,900 0 0.1
19/03/2025
32.70
 21,600 32.80 32.80 32.60 1,900 200 0.1
18/03/2025
32.80
 20,600 32.90 33 32.70 0 3,500 -0.1
17/03/2025
33
 17,000 32.70 33.10 32.60 0 100 0
14/03/2025
32.80
 66,000 32.30 33.30 32.30 0 0 0
13/03/2025
32.30
 36,000 32.50 32.50 32.30 0 0 0
12/03/2025
32.50
 44,600 32.40 32.60 32.20 0 0 0
11/03/2025
32.50
 48,200 32.30 32.60 32 2,400 0 0.1
10/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/03/2025
32.40
 49,000 34 35 32.30 0 500 -0.0
07/03/2025
32.35
 49,900 32.61 32.61 32.17 0 0 0
06/03/2025
32.61
 28,400 32.52 32.61 32.35 0 0 0
05/03/2025
32.52
 23,700 32.61 32.61 32.43 0 0 0
04/03/2025
32.61
 29,900 32.61 32.70 32.43 0 0 0
03/03/2025
32.52
 37,100 32.61 32.78 32.43 0 0 0
28/02/2025
32.43
 23,500 32.61 32.70 32.43 400 0 0.0
27/02/2025
32.61
 41,600 32.61 32.61 32.43 1,900 0 0.1
26/02/2025
32.61
 47,900 32.17 32.70 32.17 0 0 0
25/02/2025
32.26
 26,800 32.52 32.61 32.26 0 1,000 -0.0
24/02/2025
32.70
 61,800 32.17 32.78 32.17 300 500 -0.0
21/02/2025
32.52
 89,300 31.74 32.52 31.74 0 0 0
20/02/2025
31.74
 33,800 31.65 31.74 31.57 100 0 0.0
19/02/2025
31.57
 28,800 31.48 31.65 31.30 0 0 0
18/02/2025
31.48
 13,200 31.57 31.57 31.30 0 0 0
17/02/2025
31.57
 17,700 31.39 31.74 31.39 0 0 0
14/02/2025
31.30
 81,100 31.13 31.30 30.87 1,400 0 0.1
13/02/2025
31.13
 19,800 31.13 31.22 31.13 0 0 0
12/02/2025
31.13
 27,384 31.04 31.39 31.04 0 0 0
11/02/2025
31.04
 20,909 31.13 31.22 31.04 0 400 -0.0
10/02/2025
31.22
 6,601 31.30 31.39 31.22 0 1,400 -0.1
07/02/2025
31.48
 28,027 31.13 31.83 31.13 0 1,900 -0.1
06/02/2025
31.04
 37,842 31.13 31.22 30.87 0 0 0
05/02/2025
31.30
 24,727 31.39 31.39 31.22 400 27 0.0
04/02/2025
31.39
 22,715 31.65 31.65 31.04 4,000 0 0.1
03/02/2025
31.04
 63,400 31.57 31.91 30.78 2,900 0 0
24/01/2025
31.65
 17,327 31.74 31.83 31.65 0 0 0
23/01/2025
31.83
 48,200 31.83 31.83 31.39 0 0 0
22/01/2025
31.83
 77,271 32.26 32.26 31.83 0 5,000 -0.2
21/01/2025
32.17
 63,168 32.61 32.70 32.17 0 1,800 -0.1
20/01/2025
32.70
 42,641 32.96 33.22 32.61 0 0 0
17/01/2025
32.96
 46,110 32.70 32.96 32.61 0 0 0
16/01/2025
32.52
 12,530 32.61 32.61 32.35 0 100 -0.0
15/01/2025
32.52
 17,503 32.52 32.52 32.26 0 0 0
14/01/2025
32.52
 8,415 32.96 33.04 32.52 0 100 -0.0
13/01/2025
32.52
 20,606 32.43 32.61 32.17 0 0 0
10/01/2025
32.43
 28,100 32.96 32.96 32.43 0 0 0
09/01/2025
32.70
 13,814 32.87 33.04 32.70 0 0 0
08/01/2025
32.87
 11,316 32.87 32.87 32.70 0 100 -0.0
07/01/2025
32.70
 59,187 32.87 33.13 32.52 0 0 0
06/01/2025
32.70
 41,450 32.78 33.22 32.70 0 0 0
03/01/2025
32.87
 37,036 33.04 33.04 32.78 500 0 0.0
02/01/2025
33.13
 15,549 33.04 33.22 32.87 0 0 0
31/12/2024
33.04
 37,002 33.39 33.74 32.78 0 500 -0.0
30/12/2024
32.87
 36,876 33.13 33.30 32.87 0 0 0
27/12/2024
33.13
 32,912 33.48 33.48 33.13 0 0 0
26/12/2024
33.30
 58,204 33.39 33.57 33.22 200 2,400 -0.1
25/12/2024
33.39
 68,006 33.57 33.74 33.30 0 0 0
24/12/2024
33.39
 20,202 33.74 33.74 33.39 0 0 0
23/12/2024
33.74
 108,426 33.04 34.78 33.04 1,000 1,700 -0.0
20/12/2024
33.22
 41,897 33.39 33.48 33.13 0 300 -0.0
19/12/2024
33.39
 47,401 32.96 33.48 32.78 10,300 0 0.4
18/12/2024
33.39
 79,448 32.78 33.39 32.78 0 0 0
17/12/2024
32.78
 71,397 33.13 33.13 32.35 4,400 8,500 -0.2
16/12/2024: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2024
33.13
 55,241 34.78 34.78 33.04 0 0 0
13/12/2024
34.17
 98,201 34.76 35.18 33.92 3,600 1,700 0.1
12/12/2024
34.59
 85,129 34.09 34.84 34.01 0 0 0
11/12/2024
33.92
 46,440 34.68 34.68 33.84 0 4,000 -0.2
10/12/2024
34.84
 133,928 34.01 35.35 33.92 1,700 1,000 0.0
09/12/2024
34.01
 50,857 34.34 34.51 33.76 0 0 0
06/12/2024
33.92
 71,347 33.42 33.92 33.09 200 0 0.0
05/12/2024
33.67
 56,789 33.59 33.84 31.91 0 600 -0.0
04/12/2024
33.67
 59,598 33.59 33.92 33.34 0 100 -0.0
03/12/2024
34.09
 83,749 33.50 34.76 33.50 500 600 -0.0
02/12/2024
33.59
 88,121 33.84 33.84 33.42 1,100 0 0.0
29/11/2024
34.01
 174,447 32.42 34.43 32.16 100 33,100 -1.3
28/11/2024
32.25
 30,800 32.25 32.75 32.00 600 11,700 -0.4
27/11/2024
32.25
 21,359 32.33 32.42 31.83 0 4,700 -0.2
26/11/2024
32.33
 123,850 32.25 32.83 31.66 0 24,900 -1.0
25/11/2024
32.25
 94,208 31.41 32.50 31.33 3,900 0 0.1
22/11/2024
31.41
 53,657 31.41 31.41 31.33 0 0 0
21/11/2024
31.41
 10,313 31.41 31.49 31.24 0 2,800 -0.1
20/11/2024
31.41
 28,407 31.41 31.41 31.24 0 0 0
19/11/2024
31.41
 34,724 31.49 31.49 31.24 0 3,503 -0.1
18/11/2024
31.41
 72,945 31.16 31.49 31.16 2,900 300 0.1
15/11/2024
31.33
 58,728 31.33 31.41 31.07 2,000 0 0.1
14/11/2024
31.33
 15,500 31.33 31.49 31.24 0 0 0
13/11/2024
31.49
 14,600 31.41 31.49 31.33 2,000 0 0.1
12/11/2024
31.58
 28,332 31.49 31.83 31.41 2,700 0 0.1
11/11/2024
31.33
 31,220 31.58 31.58 31.24 0 3,800 -0.1
08/11/2024
31.41
 9,402 31.83 31.83 31.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |