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

5.04
-0.11
(-2.14%)
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
(2025-11-05) 		-0.03 -0.58% 143,600 -79,000 -0.4
4.93
5.19
5.04
2 tháng
(2025-10-06) 		0 0% 225,800 -79,000 -0.4
4.93
5.20
5.04
3 tháng
(2025-09-08) 		-0.01 -0.19% 389,500 -101,000 -0.5
4.93
5.20
5.04
6 tháng
(2025-06-09) 		0.47 10.11% 1,493,500 -160,300 -0.8
4.63
5.48
5.04
12 tháng
(2024-12-10) 		0.69 15.54% 2,550,000 34,978 0.2
4.45
5.48
5.04
24 tháng
(2023-12-18) 		0.96 22.96% 5,763,500 -42,852 -0.3
4.19
5.48
5.04
36 tháng
(2022-12-21) 		0.29 6.07% 11,337,500 115,343 -1.4
3.85
5.48
5.04
60 tháng
(2020-12-31) 		0.08 1.58% 40,267,620 142,019 0.4
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)
02/12/2021
8.11
 214,700 8.38 8.38 7.84 0 0 0
01/12/2021
8.38
 71,200 8.71 8.71 8.14 0 0 0
30/11/2021
8.71
 189,700 8.61 9.15 8.58 0 0 0
29/11/2021
8.61
 463,400 8.08 8.61 7.64 0 0 0
26/11/2021
8.08
 170,600 8.04 8.18 7.91 0 1,600 -0.0
25/11/2021
8.04
 212,100 7.77 8.04 7.51 0 0 0
24/11/2021
7.77
 55,400 7.77 7.77 7.57 0 0 0
23/11/2021
7.77
 63,000 7.71 7.84 7.37 0 0 0
22/11/2021
7.71
 249,900 7.97 8.08 7.44 0 0 0
19/11/2021
7.97
 395,800 8.08 8.41 7.91 0 0 0
18/11/2021
8.08
 141,900 8.04 8.11 7.91 0 0 0
17/11/2021
8.04
 205,000 7.97 8.18 7.97 0 0 0
16/11/2021
7.97
 265,800 8.28 8.28 7.71 0 0 0
15/11/2021
8.28
 228,900 8.11 8.38 8.11 0 0 0
12/11/2021
8.11
 261,500 7.97 8.51 8.04 14,800 0 0.2
11/11/2021
7.97
 732,800 7.61 8.01 7.61 0 0 0
10/11/2021
7.61
 124,200 7.57 7.67 7.44 0 0 0
09/11/2021
7.57
 121,900 7.47 7.67 7.44 0 0 0
08/11/2021
7.47
 85,900 7.64 7.77 7.47 400 0 0.0
05/11/2021
7.64
 68,800 7.57 7.71 7.37 0 0 0
04/11/2021
7.57
 58,100 7.47 7.71 7.44 0 0 0
03/11/2021
7.47
 269,400 7.74 8.11 7.44 0 13,700 -0.2
02/11/2021
7.74
 190,800 7.77 7.94 7.44 0 900 -0.0
01/11/2021
7.77
 46,800 7.97 8.18 7.71 0 0 0
29/10/2021
7.97
 164,300 7.77 8.04 7.71 0 0 0
28/10/2021
7.77
 503,100 7.51 8.01 7.51 1,000 7,400 -0.1
27/10/2021
7.51
 115,400 7.44 7.64 7.30 10,900 0 0.1
26/10/2021
7.44
 347,200 7.57 7.57 7.07 2,700 0 0.0
25/10/2021
7.57
 89,600 7.44 7.64 7.44 0 0 0
22/10/2021
7.44
 185,200 7.44 7.84 7.37 0 0 0
21/10/2021
7.44
 753,000 6.97 7.44 6.90 0 0 0
20/10/2021
6.97
 109,200 6.97 7.17 6.90 0 4,000 -0.0
19/10/2021
6.97
 173,700 6.94 7.34 6.84 0 0 0
18/10/2021
6.94
 631,500 6.49 6.94 6.43 0 0 0
15/10/2021
6.49
 57,000 6.51 6.63 6.48 0 0 0
14/10/2021
6.51
 67,700 6.49 6.70 6.50 0 0 0
13/10/2021
6.49
 215,700 6.46 6.63 6.38 0 0 0
12/10/2021
6.46
 109,400 6.63 6.70 6.43 0 0 0
11/10/2021
6.63
 73,700 6.70 6.84 6.63 0 0 0
08/10/2021
6.70
 165,200 6.94 6.94 6.60 0 0 0
07/10/2021
6.94
 202,700 6.84 7.10 6.43 0 0 0
06/10/2021
6.84
 213,600 6.70 7.17 6.77 0 0 0
05/10/2021
6.70
 613,500 6.28 6.70 6.58 0 0 0
04/10/2021
6.28
 143,600 6.03 6.30 5.96 1,200 0 0.0
01/10/2021
6.03
 14,900 6.03 6.16 5.90 33,492 33,492 0
30/09/2021
6.03
 44,000 6.21 6.23 5.93 0 0 0
29/09/2021
6.21
 19,600 6.03 6.29 5.93 0 0 0
28/09/2021
6.03
 63,500 6.16 6.43 5.76 800 0 0.0
27/09/2021
6.16
 117,100 6.62 6.62 6.16 1,100 0 0.0
24/09/2021
6.62
 51,400 6.70 6.70 6.30 2,100 0 0.0
23/09/2021
6.70
 64,700 6.87 7.30 6.46 0 0 0
22/09/2021
6.87
 320,900 6.43 6.87 6.43 14,000 0 0.1
21/09/2021
6.43
 48,800 6.50 6.57 6.10 0 0 0
20/09/2021
6.50
 40,000 6.49 6.70 6.30 0 0 0
17/09/2021
6.49
 51,700 6.97 6.97 6.49 0 0 0
16/09/2021
6.97
 16,800 7.07 7.37 6.58 0 0 0
15/09/2021
7.07
 162,200 6.67 7.10 6.90 0 0 0
14/09/2021
6.67
 126,600 6.23 6.67 6.30 0 0 0
13/09/2021
6.23
 18,300 6.10 6.23 6.03 0 0 0
10/09/2021
6.10
 7,000 6.10 6.23 6.03 0 0 0
09/09/2021
6.10
 6,500 6.03 6.10 5.93 0 0 0
08/09/2021
6.03
 5,800 6.17 6.23 6.03 0 0 0
07/09/2021
6.17
 4,000 6.17 6.20 6.13 0 0 0
06/09/2021
6.17
 5,200 6.17 6.20 6.17 0 0 0
01/09/2021
6.17
 12,600 6.03 6.17 6.03 0 0 0
31/08/2021
6.03
 3,600 6.03 6.17 5.96 0 0 0
30/08/2021
6.03
 3,900 6.03 6.33 5.96 0 0 0
27/08/2021
6.03
 4,000 6.31 6.36 5.91 0 0 0
26/08/2021
6.31
 3,500 6.03 6.36 6.30 0 0 0
25/08/2021
6.03
 6,300 5.71 6.10 6.03 0 0 0
24/08/2021
5.71
 5,000 6.03 6.03 5.64 0 0 0
23/08/2021
6.03
 9,900 6.04 6.04 5.76 0 0 0
20/08/2021
6.04
 2,600 6.23 6.23 6.03 200 0 0.0
19/08/2021
6.23
 3,600 6.17 6.37 6.17 0 0 0
18/08/2021
6.17
 25,400 6.17 6.29 6.17 0 0 0
17/08/2021
6.17
 17,900 6.41 6.41 6.03 0 0 0
16/08/2021
6.41
 11,700 6.00 6.41 5.99 0 0 0
13/08/2021
6.00
 7,500 6.23 6.23 5.96 0 0 0
12/08/2021
6.23
 9,500 6.03 6.43 5.68 0 0 0
11/08/2021
6.03
 13,500 6.03 6.10 5.96 0 0 0
10/08/2021
6.03
 10,700 6.26 6.26 6.00 0 0 0
09/08/2021
6.26
 5,700 6.23 6.27 6.03 0 0 0
06/08/2021
6.23
 2,500 6.03 6.23 5.97 0 0 0
05/08/2021
6.03
 4,700 6.00 6.17 5.96 0 0 0
04/08/2021
6.00
 800 6.17 6.17 5.96 0 0 0
03/08/2021
6.17
 700 6.03 6.20 6.03 0 0 0
02/08/2021
6.03
 1,700 6.01 6.33 5.96 0 0 0
30/07/2021
6.01
 1,100 6.45 6.45 6.00 0 0 0
29/07/2021
6.45
 300 6.49 6.66 6.45 0 0 0
28/07/2021
6.49
 2,600 6.49 6.69 6.04 0 0 0
27/07/2021
6.49
 500 6.57 6.57 6.13 0 0 0
26/07/2021
6.57
 1,900 6.59 6.59 6.17 0 0 0
23/07/2021
6.59
 300 6.63 6.63 6.17 0 0 0
22/07/2021
6.63
 2,100 6.63 6.63 6.17 0 0 0
21/07/2021
6.63
 2,900 6.69 6.69 6.25 0 0 0
20/07/2021
6.69
 1,100 6.74 6.74 6.69 0 0 0
19/07/2021
6.74
 200 6.77 6.77 6.74 0 0 0
16/07/2021
6.77
 13,300 6.53 6.97 6.77 0 0 0
15/07/2021
6.53
 7,100 6.49 6.68 6.04 0 0 0
14/07/2021
6.49
 1,000 6.44 6.50 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |