CTCP Đầu tư Phát triển Thương mại Viễn Đông (vid)

4.28
-0.02
(-0.47%)
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) 		-0.24 -5.29% 30,300 -1,000 0
4.18
5
4.28
2 tháng
(2026-07-20) 		-0.66 -13.31% 135,800 -1,000 0
4.18
5
4.28
3 tháng
(2026-06-22) 		-0.57 -11.70% 165,200 -1,000 0
4.18
5
4.28
6 tháng
(2026-03-23) 		-0.59 -12.07% 294,800 -1,000 0
4.18
5
4.28
12 tháng
(2025-09-23) 		-0.84 -16.34% 1,105,000 -1,000 0
4.18
5.20
4.28
24 tháng
(2024-09-30) 		-0.64 -13% 3,961,600 -1,000 0
4.11
5.48
4.28
36 tháng
(2023-10-04) 		-0.30 -6.50% 7,475,600 -1,000 0
3.76
5.48
4.28
60 tháng
(2021-10-14) 		-2.21 -33.99% 36,379,900 -5,124 1.5
3.46
8.71
4.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
4.13
 32,900 4.08 4.14 4.05 0 0 0
06/04/2023
4.08
 64,700 3.99 4.16 3.99 0 0 0
05/04/2023
3.98
 32,500 3.97 4.02 3.97 0 0 0
04/04/2023
3.95
 43,500 3.82 4.00 3.82 0 0 0
03/04/2023
3.94
 20,200 3.87 3.94 3.78 0 0 0
31/03/2023
3.85
 10,800 3.92 4.03 3.85 0 0 0
30/03/2023
3.92
 8,200 4.01 4.01 3.88 0 0 0
29/03/2023
4.05
 12,700 4.08 4.13 3.99 0 0 0
28/03/2023
4.13
 7,700 4.13 4.14 4.00 0 0 0
27/03/2023
4.00
 13,400 4.01 4.08 3.98 0 0 0
24/03/2023
4.12
 9,000 4.15 4.15 4.00 0 0 0
23/03/2023
4.12
 800 4.16 4.16 4.11 0 0 0
22/03/2023
4.12
 6,200 4.04 4.16 4.01 0 0 0
21/03/2023
4.02
 1,300 4.20 4.20 4.02 0 0 0
20/03/2023
4.07
 3,600 4.18 4.18 4.06 0 0 0
17/03/2023
4.10
 600 4.20 4.20 4.10 0 0 0
16/03/2023
4.15
 3,000 4.18 4.18 4.09 0 0 0
15/03/2023
4.18
 18,800 4.23 4.28 4.13 0 0 0
14/03/2023
4.23
 15,700 4.27 4.29 4.09 0 0 0
13/03/2023
4.27
 9,500 4.16 4.28 4.16 0 0 0
10/03/2023
4.16
 15,400 4.13 4.36 4.13 0 0 0
09/03/2023
4.28
 10,800 4.24 4.37 4.24 0 0 0
08/03/2023
4.42
 500 4.45 4.45 4.21 0 0 0
07/03/2023
4.20
 53,300 4.16 4.31 4.16 0 0 0
06/03/2023
4.39
 3,700 4.39 4.51 4.39 0 0 0
03/03/2023
4.39
 900 4.39 4.39 4.39 0 0 0
02/03/2023
4.44
 2,200 4.17 4.44 4.13 0 0 0
01/03/2023
4.44
 10,600 4.40 4.44 4.40 0 0 0
28/02/2023
4.41
 1,500 4.61 4.61 4.41 0 0 0
27/02/2023
4.52
 11,200 4.48 4.61 4.39 0 0 0
24/02/2023
4.49
 1,900 4.59 4.59 4.49 0 0 0
23/02/2023
4.55
 400 4.55 4.55 4.55 0 0 0
22/02/2023
4.55
 2,500 4.55 4.55 4.55 0 0 0
21/02/2023
4.55
 25,900 4.61 4.65 4.55 0 0 0
20/02/2023
4.61
 4,100 4.53 4.61 4.53 0 0 0
17/02/2023
4.55
 7,400 4.59 4.59 4.55 0 0 0
16/02/2023
4.59
 17,500 4.59 4.62 4.54 0 0 0
15/02/2023
4.55
 3,400 4.32 4.55 4.32 0 0 0
14/02/2023
4.58
 400 4.47 4.58 4.45 0 0 0
13/02/2023
4.61
 200 4.47 4.61 4.47 0 0 0
10/02/2023
4.47
 11,200 4.67 4.69 4.47 0 0 0
09/02/2023
4.66
 7,100 4.65 4.66 4.47 0 0 0
08/02/2023
4.65
 7,100 4.65 4.65 4.46 0 0 0
07/02/2023
4.62
 15,900 4.59 4.62 4.40 0 0 0
06/02/2023
4.59
 300 4.55 4.59 4.55 0 0 0
03/02/2023
4.55
 7,700 4.52 4.60 4.52 0 0 0
02/02/2023
4.53
 17,000 4.55 4.55 4.52 0 0 0
01/02/2023
4.59
 14,800 4.62 4.64 4.59 0 0 0
31/01/2023
4.64
 2,400 4.65 4.65 4.62 0 0 0
30/01/2023
4.65
 3,400 4.67 4.67 4.62 0 0 0
27/01/2023
4.60
 42,400 4.62 4.62 4.59 0 0 0
26/01/2023
3.46
 200 3.35 3.46 3.35 0 0 0
25/01/2023
3.46
 200 3.35 3.46 3.35 0 0 0
24/01/2023
3.46
 200 3.35 3.46 3.35 0 0 0
23/01/2023
3.46
 200 3.35 3.46 3.35 0 0 0
20/01/2023
3.46
 200 3.35 3.46 3.35 0 0 0
19/01/2023
4.62
 56,200 4.69 4.76 4.55 0 0 0
18/01/2023
4.69
 6,700 4.73 4.73 4.55 0 0 0
17/01/2023
4.55
 4,600 4.67 4.73 4.55 0 0 0
16/01/2023
4.57
 4,500 4.76 4.76 4.56 0 0 0
13/01/2023
4.76
 100 4.76 4.76 4.76 0 0 0
12/01/2023
4.59
 900 4.55 4.62 4.55 0 0 0
11/01/2023
4.62
 6,600 4.56 4.75 4.55 0 0 0
10/01/2023
4.62
 1,300 4.86 4.86 4.62 0 0 0
09/01/2023
4.83
 0 4.83 4.83 4.83 0 0 0
06/01/2023
4.83
 0 4.83 4.83 4.83 0 0 0
05/01/2023
4.83
 2,600 4.86 4.86 4.59 0 0 0
04/01/2023
4.64
 10,100 4.70 4.72 4.64 0 0 0
03/01/2023
4.89
 1,800 4.92 4.92 4.70 0 0 0
30/12/2022
4.63
 5,900 4.89 4.89 4.63 0 0 0.0
29/12/2022
4.89
 300 4.92 4.92 4.64 0 0 0.0
28/12/2022
4.92
 2,000 4.92 4.92 4.64 0 0 0.0
27/12/2022
4.92
 54,200 4.92 4.92 4.92 0 0 0.0
26/12/2022
4.92
 800 4.85 4.93 4.55 0 0 0.0
23/12/2022
4.85
 1,100 4.85 4.85 4.65 0 0 0.0
22/12/2022
4.85
 4,900 4.86 4.86 4.67 0 0 0.0
21/12/2022
4.86
 7,900 4.85 4.86 4.55 0 0 0.0
20/12/2022
4.85
 2,900 4.82 4.85 4.60 0 0 0.0
19/12/2022
4.82
 4,200 4.78 4.92 4.64 100 0 0.0
16/12/2022
4.78
 1,300 4.91 4.91 4.78 0 0 0.0
15/12/2022
4.91
 3,700 5.01 5.01 4.68 0 0 0.0
14/12/2022
5.01
 3,700 4.99 5.09 4.99 0 0 0.0
13/12/2022
4.99
 2,200 4.98 5.00 4.94 0 0 0.0
12/12/2022
4.98
 20,500 4.99 5.08 4.64 0 0 0.0
09/12/2022
4.99
 1,200 4.99 4.99 4.99 0 0 0.0
08/12/2022
4.99
 23,700 5.09 5.09 4.89 2,700 0 0.0
07/12/2022
5.09
 2,000 5.15 5.15 4.81 0 0 -0.0
06/12/2022
5.15
 24,900 5.16 5.16 4.89 0 0 -0.0
05/12/2022
5.16
 47,900 5.16 5.16 4.87 0 18 -0.0
02/12/2022
5.16
 11,800 5.01 5.16 4.86 0 100 -0.0
01/12/2022
5.01
 54,100 4.78 5.11 4.71 0 0 -0.0
30/11/2022
4.78
 16,200 4.77 4.89 4.62 0 0 -0.0
29/11/2022
4.77
 16,500 4.69 4.80 4.52 0 0 -0.0
28/11/2022
4.69
 33,000 4.62 4.72 4.62 0 0 -0.0
25/11/2022
4.62
 1,100 4.59 4.69 4.62 0 0 -0.0
24/11/2022
4.59
 10,300 4.59 4.62 4.59 0 0 -0.0
23/11/2022
4.59
 22,700 4.91 4.93 4.57 0 0 -0.0
22/11/2022
4.91
 1,900 4.69 4.93 4.38 0 0 -0.0
21/11/2022
4.69
 10,100 4.40 4.69 4.62 0 0 -0.0
18/11/2022
4.40
 1,400 4.62 4.62 4.39 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |