Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/01/2022	7.84	80,000	7.81	7.91	7.71	0	0	0
20/01/2022	7.81	51,400	7.30	7.81	6.90	0	0	0
19/01/2022	7.30	38,700	7.14	7.51	7.00	0	0	0
18/01/2022	7.14	229,200	7.84	7.84	6.77	0	0	0
17/01/2022	7.84	71,800	7.81	7.97	7.57	0	0	0
14/01/2022	7.81	153,000	8.11	8.11	7.57	0	0	0
13/01/2022	8.11	124,900	8.28	8.28	7.91	0	0	0
12/01/2022	8.28	149,900	8.31	8.51	8.18	0	0	0
11/01/2022	8.31	470,700	8.11	8.61	8.04	0	0	0
10/01/2022	8.11	296,100	7.94	8.38	7.97	0	0	0
07/01/2022	7.94	74,700	7.94	7.97	7.91	0	0	0
06/01/2022	7.94	104,800	7.94	7.97	7.84	0	14,800	-0.2
05/01/2022	7.94	282,100	8.01	8.04	7.91	0	0	0
04/01/2022	8.01	220,400	7.94	8.01	7.91	0	0	0
31/12/2021	7.94	196,900	7.97	8.04	7.87	0	0	0
30/12/2021	7.97	307,300	7.97	8.08	7.87	0	0	0
29/12/2021	7.97	92,900	8.01	8.08	7.91	0	0	0
28/12/2021	8.01	172,200	7.97	8.11	7.87	0	0	0
27/12/2021	7.97	102,300	8.04	8.14	7.91	0	0	0
24/12/2021	8.04	75,100	8.01	8.08	7.87	0	0	0
23/12/2021	8.01	71,000	8.04	8.11	7.84	0	0	0
22/12/2021	8.04	124,900	7.97	8.14	7.97	0	0	0
21/12/2021	7.97	178,900	7.91	8.04	7.77	0	0	0
20/12/2021	7.91	86,800	7.91	8.01	7.84	0	0	0
17/12/2021	7.91	146,700	7.91	7.97	7.77	0	13,400	-0.2
16/12/2021	7.91	103,000	7.97	8.01	7.77	0	0	0
15/12/2021	7.97	62,400	7.91	8.01	7.84	0	0	0
14/12/2021	7.91	99,800	7.91	8.11	7.87	0	0	0
13/12/2021	7.91	82,400	8.14	8.21	7.91	0	0	0
10/12/2021	8.14	79,200	8.14	8.18	7.97	0	0	0
09/12/2021	8.14	46,100	8.11	8.18	7.91	0	0	0
08/12/2021	8.11	190,400	8.04	8.18	8.01	0	0	0
07/12/2021	8.04	65,600	7.94	8.04	7.91	0	0	0
06/12/2021	7.94	83,000	7.97	8.38	7.77	0	0	0
03/12/2021	7.97	155,900	8.11	8.51	7.97	0	0	0
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

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.24	-5.29%	30,300	-1,000	0	4.18 5 4.28
2 tháng (2026-07-20)	-0.66	-13.31%	135,800	-1,000	0	4.18 5 4.28
3 tháng (2026-06-22)	-0.57	-11.70%	165,200	-1,000	0	4.18 5 4.28
6 tháng (2026-03-23)	-0.59	-12.07%	294,800	-1,000	0	4.18 5 4.28
12 tháng (2025-09-23)	-0.84	-16.34%	1,105,000	-1,000	0	4.18 5.20 4.28
24 tháng (2024-09-30)	-0.64	-13%	3,961,600	-1,000	0	4.11 5.48 4.28
36 tháng (2023-10-04)	-0.30	-6.50%	7,475,600	-1,000	0	3.76 5.48 4.28
60 tháng (2021-10-14)	-2.21	-33.99%	36,379,900	-5,124	1.5	3.46 8.71 4.28

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

THỐNG KÊ GIAO DỊCH