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

4.98
-0.06
(-1.19%)
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
(2025-12-29) 		0.05 1.02% 77,100 -5,300 -0.0
4.83
5.04
5.04
2 tháng
(2025-11-28) 		-0.06 -1.20% 331,700 -124,100 -0.6
4.80
5.15
5.04
3 tháng
(2025-10-29) 		-0.25 -4.81% 440,800 -181,500 -0.9
4.80
5.20
5.04
6 tháng
(2025-07-31) 		-0.45 -8.33% 1,237,700 -224,300 -1.1
4.80
5.40
5.04
12 tháng
(2025-02-03) 		0.28 6.05% 2,484,300 -109,906 -0.5
4.59
5.48
5.04
24 tháng
(2024-02-07) 		0.34 7.44% 5,721,100 -238,952 -1.3
4.45
5.48
5.04
36 tháng
(2023-02-13) 		0.34 7.41% 11,323,900 5,743 -2.0
3.85
5.48
5.04
60 tháng
(2021-02-22) 		-1.40 -22.07% 39,966,900 39,619 -0.1
3.85
8.71
5.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
7.57
 57,500 7.47 7.84 7.44 0 0 0
08/03/2022
7.47
 133,500 7.57 7.77 7.44 0 0 0
07/03/2022
7.57
 183,100 8.01 8.01 7.57 3,400 0 0.0
04/03/2022
8.01
 49,700 7.77 8.04 7.61 1,600 0 0.0
03/03/2022
7.77
 77,700 7.81 7.87 7.57 0 0 0
02/03/2022
7.81
 513,200 7.30 7.81 7.20 0 0 0
01/03/2022
7.30
 66,300 7.24 7.30 7.24 0 0 0
28/02/2022
7.24
 38,300 7.24 7.30 7.14 0 0 0
25/02/2022
7.24
 113,700 7.30 7.34 7.04 0 0 0
24/02/2022
7.30
 83,100 7.30 7.30 7.04 0 0 0
23/02/2022
7.30
 138,000 7.37 7.44 7.17 0 900 -0.0
22/02/2022
7.37
 110,400 7.37 7.44 7.17 0 0 0
21/02/2022
7.37
 44,000 7.37 7.44 7.27 0 0 0
18/02/2022
7.37
 106,600 7.37 7.37 7.04 0 0 0
17/02/2022
7.37
 50,200 7.30 7.44 6.90 0 0 0
16/02/2022
7.30
 26,500 7.34 7.34 7.10 0 0 0
15/02/2022
7.34
 32,800 7.34 7.34 7.04 0 0 0
14/02/2022
7.34
 26,700 7.37 7.47 6.87 0 0 0
11/02/2022
7.37
 97,300 7.54 7.57 7.34 0 0 0
10/02/2022
7.54
 49,900 7.44 7.64 7.30 0 0 0
09/02/2022
7.44
 92,000 7.51 7.84 7.30 0 0 0
08/02/2022
7.51
 50,500 7.51 7.64 7.24 0 0 0
07/02/2022
7.51
 31,300 7.61 7.77 7.24 0 0 0
28/01/2022
7.61
 17,700 7.61 7.71 7.17 0 0 0
27/01/2022
7.61
 23,300 7.61 7.71 7.51 0 0 0
26/01/2022
7.61
 67,300 7.71 7.71 7.47 0 0 0
25/01/2022
7.71
 29,200 7.61 7.77 7.24 0 0 0
24/01/2022
7.61
 56,600 7.84 7.87 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |