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) 		0.14 2.86% 87,300 -5,300 -0.0
4.83
5.04
4.98
2 tháng
(2025-12-01) 		0.03 0.60% 339,800 -123,100 -0.6
4.80
5.15
4.98
3 tháng
(2025-10-30) 		-0.14 -2.70% 450,000 -181,500 -0.9
4.80
5.19
4.98
6 tháng
(2025-08-01) 		-0.36 -6.67% 1,210,100 -225,200 -1.1
4.80
5.40
4.98
12 tháng
(2025-02-03) 		0.37 7.97% 2,494,500 -109,906 -0.5
4.59
5.48
4.98
24 tháng
(2024-02-15) 		0.52 11.42% 5,729,700 -238,252 -1.3
4.45
5.48
4.98
36 tháng
(2023-02-13) 		0.43 9.36% 11,334,100 5,743 -2.0
3.85
5.48
4.98
60 tháng
(2021-02-23) 		-1.25 -19.92% 39,977,100 39,619 -0.1
3.85
8.71
4.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
5.15
 230 5.15 5.15 4.83 0 0 0
11/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
10/11/2020
5.15
 3,210 5.16 5.16 4.84 0 0 0
09/11/2020
5.16
 220 5.24 5.24 4.95 0 0 0
06/11/2020
5.24
 0 5.24 5.24 5.24 0 0 0
05/11/2020
5.24
 0 5.24 5.24 5.24 0 0 0
04/11/2020
5.24
 1,630 5.24 5.24 4.88 0 0 0
03/11/2020
5.24
 0 5.24 5.24 5.24 0 0 0
02/11/2020
5.24
 0 5.24 5.24 5.24 0 0 0
30/10/2020
5.24
 3,270 5.36 5.36 4.99 0 0 0
29/10/2020
5.36
 0 5.36 5.36 5.36 0 0 0
28/10/2020
5.36
 0 5.36 5.36 5.36 0 0 0
27/10/2020
5.36
 14,980 5.37 5.37 4.99 0 0 0
26/10/2020
5.37
 3,150 5.36 5.37 4.99 0 0 0
23/10/2020
5.36
 5,580 5.31 5.36 5.24 0 0 0
22/10/2020
5.31
 0 5.31 5.31 5.31 0 0 0
21/10/2020
5.31
 4,200 5.30 5.31 4.93 0 0 0
20/10/2020
5.30
 580 5.34 5.34 4.98 0 0 0
19/10/2020
5.34
 0 5.34 5.34 5.34 0 0 0
16/10/2020
5.34
 2,020 5.36 5.36 5.01 0 20 -0.0
15/10/2020
5.36
 400 5.36 5.36 4.99 0 0 0
14/10/2020
5.36
 300 5.24 5.36 5.24 0 0 0
13/10/2020
5.24
 30,110 5.24 5.24 5.13 0 0 0
12/10/2020
5.24
 3,450 5.42 5.45 5.24 0 0 0
09/10/2020
5.42
 4,440 5.38 5.48 5.04 0 0 0
08/10/2020
5.38
 6,530 5.13 5.38 5.07 0 0 0
07/10/2020
5.13
 5,840 5.08 5.23 4.90 0 0 0
06/10/2020
5.08
 5,580 5.41 5.41 5.06 0 0 0
05/10/2020
5.41
 800 5.42 5.42 5.19 0 0 0
02/10/2020
5.42
 11,370 5.20 5.53 4.85 0 0 0
01/10/2020
5.20
 11,680 5.59 5.59 5.20 0 0 0
30/09/2020
5.59
 3,390 5.59 5.77 5.20 0 0 0
29/09/2020
5.59
 20,500 5.24 5.61 5.53 0 0 0
28/09/2020
5.24
 8,800 4.92 5.24 4.66 0 0 0
25/09/2020
4.92
 5,010 4.95 4.95 4.92 0 0 0
24/09/2020
4.95
 20,300 5.24 5.24 4.95 0 500 -0.0
23/09/2020
5.24
 200 5.47 5.47 5.13 0 0 0
22/09/2020
5.47
 6,140 5.47 5.47 5.19 0 0 0
21/09/2020
5.47
 6,140 5.52 5.52 5.19 0 0 0
18/09/2020
5.52
 400 5.24 5.52 5.52 0 0 0
17/09/2020
5.24
 25,550 5.59 5.71 5.24 0 0 0
16/09/2020
5.59
 10 5.48 5.59 5.59 0 0 0
15/09/2020
5.48
 5,510 5.24 5.59 5.27 0 0 0
14/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/09/2020
5.24
 29,860 5.57 5.89 5.24 0 0 0
11/09/2020
5.56
 6,370 5.46 5.77 5.46 0 0 0
10/09/2020
5.46
 3,850 5.72 5.93 5.46 0 0 0
09/09/2020
5.72
 4,520 6.09 6.25 5.67 0 0 0
08/09/2020
6.09
 2,520 5.77 6.09 5.77 0 0 0
07/09/2020
5.77
 4,840 5.88 5.88 5.48 0 0 0
04/09/2020
5.88
 12,580 6.30 6.30 5.88 0 0 0
03/09/2020
6.30
 930 6.04 6.30 6.04 0 0 0
01/09/2020
6.04
 13,990 5.77 6.04 5.75 0 0 0
31/08/2020
5.77
 7,050 5.72 5.77 5.46 0 0 0
28/08/2020
5.72
 4,380 5.43 5.72 5.09 0 0 0
27/08/2020
5.43
 10,030 5.83 5.83 5.43 0 0 0
26/08/2020
5.83
 320 5.83 5.83 5.83 0 0 0
25/08/2020
5.83
 920 5.80 5.83 5.80 0 0 0
24/08/2020
5.80
 16,700 5.56 5.83 5.18 0 0 0
21/08/2020
5.56
 350 5.83 5.83 5.56 10 0 0.0
20/08/2020
5.83
 720 5.83 5.83 5.83 0 0 0
19/08/2020
5.83
 3,560 5.96 5.96 5.56 0 0 0
18/08/2020
5.96
 300 5.96 5.96 5.96 0 0 0
17/08/2020
5.96
 5,300 5.96 5.96 5.59 0 0 0
14/08/2020
5.96
 6,010 5.99 5.99 5.59 0 0 0
13/08/2020
5.99
 340 5.99 5.99 5.99 0 0 0
12/08/2020
5.99
 4,540 5.99 6.17 5.59 0 0 0
11/08/2020
5.99
 1,590 5.83 6.04 5.83 0 0 0
10/08/2020
5.83
 3,860 5.83 6.09 5.62 0 0 0
07/08/2020
5.83
 9,730 6.04 6.15 5.64 0 0 0
06/08/2020
6.04
 9,530 5.99 6.04 5.62 0 0 0
05/08/2020
5.99
 7,030 5.93 5.99 5.88 0 0 0
04/08/2020
5.93
 10,060 5.85 5.93 5.46 0 0 0
03/08/2020
5.85
 34,620 6.28 6.28 5.85 0 0 0
31/07/2020
6.28
 8,360 6.73 6.73 6.28 0 0 0
30/07/2020
6.73
 17,500 6.75 6.75 6.30 0 10 -0.0
29/07/2020
6.75
 10,460 6.54 6.89 6.09 0 10 -0.0
28/07/2020
6.54
 46,870 6.54 6.78 6.09 0 0 0
27/07/2020
6.54
 50,250 6.41 6.62 6.20 20 5,530 -0.1
24/07/2020
6.41
 53,640 6.04 6.44 5.93 0 0 0
23/07/2020
6.04
 18,600 5.99 6.04 5.99 0 0 0
22/07/2020
5.99
 26,840 5.91 6.04 5.91 1,000 0 0.0
21/07/2020
5.91
 115,380 5.99 6.04 5.88 10 0 0.0
20/07/2020
5.99
 49,350 5.83 6.04 5.83 2,000 0 0.0
17/07/2020
5.83
 58,010 5.72 5.93 5.72 0 0 0
16/07/2020
5.72
 77,130 5.51 5.72 5.13 0 0 0
15/07/2020
5.51
 18,300 5.40 5.51 5.40 0 0 0
14/07/2020
5.40
 14,410 5.38 5.46 5.32 0 0 0
13/07/2020
5.38
 39,960 5.30 5.51 5.30 0 0 0
10/07/2020
5.30
 90,470 5.10 5.30 5.10 0 0 0
09/07/2020
5.10
 64,600 4.77 5.10 4.76 0 0 0
08/07/2020
4.77
 36,370 4.82 4.82 4.77 0 0 0
07/07/2020
4.82
 40,370 4.71 4.87 4.71 0 0 0
06/07/2020
4.71
 15,990 4.71 4.71 4.66 0 0 0
03/07/2020
4.71
 13,800 4.66 4.77 4.58 0 0 0
02/07/2020
4.66
 35,250 4.74 4.77 4.66 0 0 0
01/07/2020
4.74
 46,910 4.74 4.77 4.42 0 0 0
30/06/2020
4.74
 43,830 4.66 4.77 4.45 0 0 0
29/06/2020
4.66
 32,420 4.77 4.77 4.44 0 0 0
26/06/2020
4.77
 74,850 4.77 5.10 4.50 0 0 0
25/06/2020
4.77
 188,110 4.46 4.77 4.40 0 60 -0.0

Chính sách bảo mật | Điều khoản sử dụng |