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)
13/07/2021
6.44
 11,300 6.84 6.84 6.36 200 0 0.0
12/07/2021
6.84
 1,100 6.90 6.90 6.42 0 0 0
09/07/2021
6.90
 9,900 7.00 7.00 6.51 1,400 0 0.0
08/07/2021
7.00
 0 7.00 7.00 7.00 0 0 0
07/07/2021
7.00
 300 6.70 7.00 6.70 0 0 0
06/07/2021
6.70
 6,900 6.77 7.04 6.57 0 0 0
05/07/2021
6.77
 5,100 7.24 7.24 6.77 0 0 0
02/07/2021
7.24
 9,100 7.37 7.37 6.90 0 0 0
01/07/2021
7.37
 14,500 7.30 7.37 6.84 300 0 0.0
30/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/06/2021
7.30
 400 7.11 7.37 7.30 0 0 0
29/06/2021
7.11
 44,700 6.93 7.11 6.85 0 0 0
28/06/2021
6.93
 27,600 6.88 6.99 6.85 0 0 0
25/06/2021
6.88
 6,600 6.99 6.99 6.53 0 0 0
24/06/2021
6.99
 51,200 6.56 6.99 6.12 9,200 0 0.1
23/06/2021
6.56
 9,400 6.93 7.05 6.47 0 0 0
22/06/2021
6.93
 17,600 6.99 7.23 6.64 0 0 0
21/06/2021
6.99
 15,500 6.79 7.23 6.41 500 0 0.0
18/06/2021
6.79
 51,300 6.38 6.82 6.53 0 0 0
17/06/2021
6.38
 19,000 5.97 6.38 5.97 0 100 -0.0
16/06/2021
5.97
 20,600 5.66 6.03 5.66 0 0 0
15/06/2021
5.66
 4,000 5.65 5.82 5.66 0 0 0
14/06/2021
5.65
 3,300 5.65 5.77 5.65 0 0 0
11/06/2021
5.65
 4,700 5.77 5.83 5.65 0 0 0
10/06/2021
5.77
 400 5.83 5.83 5.77 0 0 0
09/06/2021
5.83
 3,900 5.97 5.97 5.57 0 0 0
08/06/2021
5.97
 1,300 5.94 5.97 5.54 0 0 0
07/06/2021
5.94
 2,700 5.77 6.06 5.77 0 0 0
04/06/2021
5.77
 15,400 5.77 5.77 5.59 0 0 0
03/06/2021
5.77
 2,500 5.71 5.83 5.71 0 0 0
02/06/2021
5.71
 3,900 5.57 5.77 5.54 0 0 0
01/06/2021
5.57
 1,100 5.83 5.83 5.57 0 0 0
31/05/2021
5.83
 1,500 6.00 6.00 5.59 0 0 0
28/05/2021
6.00
 3,900 5.83 6.21 5.83 0 0 0
27/05/2021
5.83
 1,100 5.83 5.89 5.83 0 0 0
26/05/2021
5.83
 2,600 5.89 6.00 5.83 0 0 0
25/05/2021
5.89
 13,100 5.81 5.89 5.59 0 0 0
24/05/2021
5.81
 12,000 5.83 5.89 5.65 0 0 0
21/05/2021
5.83
 16,300 5.80 5.97 5.40 0 0 0
20/05/2021
5.80
 12,800 6.24 6.24 5.80 0 0 0
19/05/2021
6.24
 37,800 6.32 6.35 5.89 0 0 0
18/05/2021
6.32
 46,000 6.79 6.79 6.32 0 0 0
17/05/2021
6.79
 200 6.88 6.88 6.79 0 0 0
14/05/2021
6.88
 55,900 6.47 6.88 6.03 0 100 -0.0
13/05/2021
6.47
 38,000 6.93 6.93 6.47 200 0 0.0
12/05/2021
6.93
 1,200 7.08 7.08 6.58 0 0 0
11/05/2021
7.08
 1,600 7.08 7.08 6.61 0 0 0
10/05/2021
7.08
 600 6.82 7.17 6.76 0 0 0
07/05/2021
6.82
 6,400 6.67 6.99 6.82 0 0 0
06/05/2021
6.67
 1,500 6.91 7.26 6.64 0 0 0
05/05/2021
6.91
 5,500 6.73 7.17 6.64 0 0 0
04/05/2021
6.73
 1,300 7.11 7.11 6.73 0 0 0
29/04/2021
7.11
 5,900 6.79 7.26 6.96 0 0 0
28/04/2021
6.79
 800 7.11 7.58 6.79 0 0 0
27/04/2021
7.11
 2,600 7.58 7.58 7.08 0 0 0
26/04/2021
7.58
 7,100 7.58 7.58 7.08 0 100 -0.0
23/04/2021
7.58
 23,900 7.58 7.58 7.11 0 0 0
22/04/2021
7.58
 22,800 7.75 7.75 7.23 0 0 0
20/04/2021
7.75
 16,200 7.46 7.93 7.75 0 0 0
19/04/2021
7.46
 44,300 6.99 7.46 7.34 0 0 0
16/04/2021
6.99
 10,500 7.28 7.28 6.99 0 0 0
15/04/2021
7.28
 1,100 7.37 7.40 7.28 0 0 0
14/04/2021
7.37
 12,500 7.28 7.52 6.99 0 0 0
13/04/2021
7.28
 6,200 7.69 7.69 7.28 0 0 0
12/04/2021
7.69
 18,700 7.52 7.87 7.40 0 0 0
09/04/2021
7.52
 20,100 7.46 7.52 7.05 0 0 0
08/04/2021
7.46
 24,900 7.31 7.52 7.26 0 0 0
07/04/2021
7.31
 10,400 7.58 8.04 7.28 0 0 0
06/04/2021
7.58
 4,000 8.04 8.45 7.58 0 0 0
05/04/2021
8.04
 52,100 7.69 8.22 7.87 0 0 0
02/04/2021
7.69
 17,700 7.20 7.69 7.20 0 0 0
01/04/2021
7.20
 42,400 6.73 7.20 6.76 0 0 0
31/03/2021
6.73
 47,000 6.29 6.73 6.12 0 0 0
30/03/2021
6.29
 14,700 6.29 6.41 6.00 0 0 0
29/03/2021
6.29
 8,900 6.12 6.35 5.94 0 0 0
26/03/2021
6.12
 17,000 6.09 6.24 5.83 0 0 0
25/03/2021
6.09
 19,800 5.83 6.12 5.83 0 0 0
24/03/2021
5.83
 10,900 5.55 5.91 5.55 0 0 0
23/03/2021
5.55
 1,000 5.83 5.83 5.55 0 0 0
22/03/2021
5.83
 200 5.83 5.83 5.83 0 0 0
19/03/2021
5.83
 5,100 6.06 6.06 5.83 0 0 0
18/03/2021
6.06
 200 5.77 6.06 5.83 0 0 0
17/03/2021
5.77
 3,700 5.91 5.91 5.71 0 0 0
16/03/2021
5.91
 0 5.91 5.91 5.91 0 0 0
15/03/2021
5.91
 2,800 5.61 5.97 5.91 0 0 0
12/03/2021
5.61
 2,300 5.94 5.94 5.61 0 0 0
11/03/2021
5.94
 13,200 5.94 5.94 5.54 0 0 0
10/03/2021
5.94
 300 5.94 5.94 5.54 0 0 0
09/03/2021
5.94
 1,500 5.94 6.00 5.94 0 0 0
08/03/2021
5.94
 26,400 5.83 5.94 5.65 0 0 0
05/03/2021
5.83
 8,300 5.78 6.06 5.83 0 0 0
04/03/2021
5.78
 6,000 6.12 6.12 5.78 0 0 0
03/03/2021
6.12
 9,900 5.89 6.15 5.83 0 0 0
02/03/2021
5.89
 4,000 5.83 6.09 5.83 0 0 0
01/03/2021
5.83
 2,200 5.89 6.21 5.83 0 0 0
26/02/2021
5.89
 10,600 6.26 6.26 5.89 0 0 0
25/02/2021
6.26
 35,700 5.89 6.26 5.57 0 0 0
24/02/2021
5.89
 3,000 6.29 6.29 5.86 0 0 0
23/02/2021
6.29
 2,500 6.35 6.35 5.94 0 0 0
22/02/2021
6.35
 0 6.35 6.35 6.35 0 0 0
19/02/2021
6.35
 16,400 6.35 6.41 6.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |