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

4.28
-0.02
(-0.47%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |