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

4.70
0.25
(5.62%)
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
(2026-06-29) 		-0.21 -4.51% 52,500 -10,600 0
4.45
5
4.70
2 tháng
(2026-06-01) 		-0.35 -7.29% 87,900 -10,600 0
4.45
5
4.70
3 tháng
(2026-05-04) 		-0.45 -9.18% 129,100 -10,600 0
4.45
5
4.70
6 tháng
(2026-01-30) 		-0.53 -10.64% 386,100 2,300 0.1
4.45
5.02
4.70
12 tháng
(2025-08-04) 		-0.73 -14.09% 1,555,100 -223,700 -1.1
4.45
5.25
4.70
24 tháng
(2024-08-08) 		-0.82 -15.59% 3,959,500 -162,022 -0.8
4.45
5.48
4.70
36 tháng
(2023-08-14) 		-0.25 -5.34% 9,208,200 51,748 0.5
4.19
5.48
4.70
60 tháng
(2021-08-24) 		-1.26 -22.06% 38,977,700 29,919 -0.2
3.85
8.71
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |