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

4.90
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
(2026-02-11) 		-0.11 -2.20% 107,800 8,000 0.0
4.83
5.02
4.90
2 tháng
(2026-01-12) 		-0.10 -2% 193,700 11,300 0.1
4.83
5.04
4.90
3 tháng
(2025-12-15) 		-0.10 -2% 416,900 -76,500 -0.4
4.80
5.08
4.90
6 tháng
(2025-09-15) 		-0.28 -5.41% 791,400 -186,200 -0.9
4.80
5.20
4.90
12 tháng
(2025-03-18) 		0.09 1.98% 2,312,000 -211,800 -1.1
4.59
5.48
4.90
24 tháng
(2024-03-25) 		-0.08 -1.69% 5,260,200 -259,122 -1.4
4.45
5.48
4.90
36 tháng
(2023-03-29) 		0.85 21.11% 11,206,800 64,548 0.4
3.85
5.48
4.90
60 tháng
(2021-04-08) 		-2.56 -34.31% 39,729,300 54,419 -0.0
3.85
8.71
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
5.30
 172,700 5.38 5.39 5.09 0 0 0.0
29/07/2022
5.38
 44,800 5.44 5.44 5.25 0 0 0.0
28/07/2022
5.44
 31,600 5.46 5.53 5.38 0 0 0.0
27/07/2022
5.46
 8,700 5.43 5.54 5.40 0 0 0.0
26/07/2022
5.43
 21,400 5.55 5.55 5.16 0 0 0.0
25/07/2022
5.55
 13,900 5.53 5.56 5.53 0 0 0.0
22/07/2022
5.53
 5,700 5.56 5.56 5.52 0 0 0.0
21/07/2022
5.56
 30,300 5.68 5.68 5.56 0 0 0.0
20/07/2022
5.68
 24,300 5.76 5.76 5.63 0 0 0.0
19/07/2022
5.76
 3,600 5.78 5.78 5.63 0 0 0.0
18/07/2022
5.78
 42,400 5.64 6.01 5.64 0 0 0.0
15/07/2022
5.64
 9,400 5.67 5.67 5.56 0 0 0.0
14/07/2022
5.67
 24,700 5.63 5.69 5.51 0 0 0.0
13/07/2022
5.63
 27,800 5.66 5.70 5.55 0 0 0.0
12/07/2022
5.66
 27,700 5.63 5.84 5.55 0 0 0.0
11/07/2022
5.63
 9,600 5.84 5.84 5.56 0 0 0.0
08/07/2022
5.84
 3,300 5.85 5.93 5.84 0 0 0.0
07/07/2022
5.85
 76,100 5.85 5.85 5.48 0 0 -0.0
06/07/2022
5.85
 5,700 5.93 6.05 5.75 0 0 -0.0
05/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/07/2022
5.93
 8,900 5.76 5.97 5.70 0 0 -0.0
04/07/2022
5.76
 30,300 5.92 5.95 5.63 0 0 -0.0
01/07/2022
5.92
 10,800 5.90 6.03 5.76 0 0 -0.0
30/06/2022
5.90
 42,900 5.90 6.13 5.90 0 0 -0.0
29/06/2022
5.90
 38,400 5.90 6.10 5.89 0 0 0
28/06/2022
5.90
 21,900 5.86 5.96 5.80 0 0 -0.0
27/06/2022
5.86
 31,100 5.76 5.94 5.77 0 0 -0.0
24/06/2022
5.76
 15,900 5.76 5.82 5.70 0 0 -0.0
23/06/2022
5.76
 3,200 5.76 5.76 5.40 0 0 -0.0
22/06/2022
5.76
 26,500 5.76 5.90 5.70 0 0 -0.0
21/06/2022
5.76
 34,500 5.76 5.76 5.36 0 0 -0.0
20/06/2022
5.76
 34,700 6.13 6.13 5.73 0 0 0
17/06/2022
6.13
 13,600 6.17 6.29 5.90 0 0 -0.0
16/06/2022
6.17
 38,400 6.37 6.42 6.10 0 0 -0.0
15/06/2022
6.37
 8,900 6.23 6.49 6.03 0 0 -0.0
14/06/2022
6.23
 17,200 6.33 6.36 6.23 0 0 -0.0
13/06/2022
6.33
 20,400 6.53 6.53 6.33 0 0 -0.0
10/06/2022
6.53
 149,800 6.47 6.57 6.37 0 0 -0.0
09/06/2022
6.47
 135,500 6.45 6.50 6.37 0 0 -0.0
08/06/2022
6.45
 24,500 6.53 6.53 6.41 0 0 -0.0
07/06/2022
6.53
 38,300 6.50 6.53 6.27 0 0 -0.0
06/06/2022
6.50
 38,800 6.49 6.53 6.30 0 0 0
03/06/2022
6.49
 5,800 6.47 6.49 6.37 0 200 -0.0
02/06/2022
6.47
 36,200 6.40 6.47 6.38 0 0 0.1
01/06/2022
6.40
 52,600 6.50 6.52 6.37 0 0 0.1
31/05/2022
6.50
 119,500 6.57 6.57 6.43 0 0 0.1
30/05/2022
6.57
 78,900 6.53 6.57 6.50 0 0 0.1
27/05/2022
6.53
 190,500 6.63 6.77 6.45 10,000 0 0.1
26/05/2022
6.63
 49,900 6.43 6.77 6.37 0 0 0.0
25/05/2022
6.43
 11,800 6.43 6.57 6.37 0 0 0.0
24/05/2022
6.43
 2,100 6.47 6.47 6.43 200 0 0.0
23/05/2022
6.47
 1,900 6.37 6.50 6.37 0 0 0
20/05/2022
6.37
 7,800 6.43 6.69 6.37 0 0 0
19/05/2022
6.43
 3,700 6.39 6.43 6.34 0 0 0
18/05/2022
6.39
 10,700 6.64 6.90 6.37 0 0 0
17/05/2022
6.64
 29,200 6.23 6.64 6.23 0 0 0
16/05/2022
6.23
 3,300 6.23 6.56 6.23 0 0 0
13/05/2022
6.23
 17,900 6.63 6.63 6.21 0 0 0
12/05/2022
6.63
 25,100 6.63 6.84 6.37 0 0 0
11/05/2022
6.63
 13,200 6.31 6.63 6.37 0 0 0
10/05/2022
6.31
 30,700 6.36 6.50 6.06 0 0 0
09/05/2022
6.36
 42,300 6.84 6.84 6.36 0 0 0
06/05/2022
6.84
 14,200 7.17 7.17 6.77 0 0 0
05/05/2022
7.17
 52,200 7.10 7.20 6.80 0 0 0
04/05/2022
7.10
 104,000 6.67 7.10 6.67 0 0 0
29/04/2022
6.67
 39,600 6.23 6.67 6.23 0 0 0
28/04/2022
6.23
 16,500 6.00 6.37 6.10 0 0 0
27/04/2022
6.00
 30,100 6.17 6.17 5.96 0 0 0
26/04/2022
6.17
 41,800 6.05 6.23 6.03 0 0 0
25/04/2022
6.05
 63,600 6.50 6.57 6.05 0 0 0
22/04/2022
6.50
 32,300 6.50 6.70 6.37 0 0 0
21/04/2022
6.50
 55,300 6.70 6.70 6.23 0 0 0
20/04/2022
6.70
 40,700 6.70 6.77 6.43 0 0 0
19/04/2022
6.70
 80,400 6.63 6.90 6.57 0 40,400 -0.4
18/04/2022
6.63
 51,800 6.97 6.97 6.63 0 0 0
15/04/2022
6.97
 20,200 6.97 6.97 6.84 0 0 0
14/04/2022
6.97
 36,200 6.94 7.10 6.97 0 0 0
13/04/2022
6.94
 56,100 7.10 7.10 6.84 0 0 0
12/04/2022
7.10
 76,400 7.27 7.27 6.94 0 0 0
08/04/2022
7.27
 72,700 7.30 7.30 7.10 0 0 0
07/04/2022
7.30
 68,200 7.24 7.34 7.24 0 0 0
06/04/2022
7.24
 53,100 7.30 7.34 7.24 0 0 0
05/04/2022
7.30
 242,700 7.34 7.34 7.24 0 0 0
04/04/2022
7.34
 157,600 7.34 7.37 7.24 0 0 0
01/04/2022
7.34
 68,700 7.34 7.34 7.27 0 0 0
31/03/2022
7.34
 95,500 7.34 7.37 7.27 0 0 0
30/03/2022
7.34
 118,400 7.37 7.41 7.27 0 0 0
29/03/2022
7.37
 87,900 7.30 7.44 7.30 0 0 0
28/03/2022
7.30
 123,500 7.44 7.47 7.24 0 0 0
25/03/2022
7.44
 191,200 7.47 7.47 7.24 0 0 0
24/03/2022
7.47
 126,100 7.44 7.64 7.34 0 0 0
23/03/2022
7.44
 98,100 7.37 7.44 7.27 200 0 0.0
22/03/2022
7.37
 173,100 7.44 7.44 7.24 0 0 0
21/03/2022
7.44
 106,500 7.37 7.51 7.24 0 0 0
18/03/2022
7.37
 49,100 7.37 7.44 7.24 0 0 0
17/03/2022
7.37
 29,200 7.37 7.51 7.30 0 0 0
16/03/2022
7.37
 23,800 7.34 7.51 7.27 0 0 0
15/03/2022
7.34
 37,600 7.51 7.51 7.24 0 0 0
14/03/2022
7.51
 84,100 7.54 7.61 7.24 0 0 0
11/03/2022
7.54
 177,100 7.57 7.64 7.37 12,000 0 0.1
10/03/2022
7.57
 39,600 7.57 7.71 7.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |