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)
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
24/06/2020
4.46
 115,840 4.17 4.46 4.46 0 0 0
23/06/2020
4.17
 19,690 3.90 4.17 4.17 0 12,380 -0.1
22/06/2020
3.90
 29,520 3.64 3.90 3.89 0 0 0
19/06/2020
3.64
 63,680 3.41 3.64 3.17 0 0 0
18/06/2020
3.41
 5,570 3.66 3.66 3.41 0 0 0
17/06/2020
3.66
 12,470 3.93 3.93 3.66 0 0 0
16/06/2020
3.93
 77,770 4.22 4.22 3.93 0 0 0
15/06/2020
4.22
 40,770 4.53 4.53 4.22 0 0 0
12/06/2020
4.53
 46,400 4.87 5.09 4.53 0 0 0
11/06/2020
4.87
 212,630 4.56 4.87 4.87 0 0 0
10/06/2020
4.56
 410,290 4.34 4.64 4.34 0 86,790 -0.7
09/06/2020
4.34
 34,380 4.06 4.34 4.34 0 0 0
08/06/2020
4.06
 5,210 3.79 4.06 4.06 0 0 0
05/06/2020
3.79
 24,940 3.55 3.79 3.79 0 0 0
04/06/2020
3.55
 6,050 3.32 3.55 3.55 0 0 0
03/06/2020
3.32
 26,050 3.10 3.32 3.32 0 0 0
02/06/2020
3.10
 61,700 2.90 3.10 3.10 0 0 0
01/06/2020
2.90
 52,800 2.72 2.90 2.90 0 0 0
29/05/2020
2.72
 17,040 2.54 2.72 2.72 0 0 0
28/05/2020
2.54
 71,510 2.38 2.54 2.44 0 0 0
27/05/2020
2.38
 8,540 2.23 2.38 2.38 0 0 0
26/05/2020
2.23
 5,700 2.08 2.23 2.23 0 0 0
25/05/2020
2.08
 20,410 1.95 2.08 2.08 0 0 0
22/05/2020
1.95
 85,480 1.82 1.95 1.85 0 0 0
21/05/2020
1.82
 11,230 1.82 1.85 1.75 0 0 0
20/05/2020
1.82
 640 1.83 1.83 1.76 0 0 0
19/05/2020
1.83
 1,310 1.90 1.90 1.77 0 0 0
18/05/2020
1.90
 150 1.80 1.90 1.90 0 0 0
15/05/2020
1.80
 3,400 1.80 1.85 1.80 0 0 0
14/05/2020
1.80
 3,470 1.90 1.90 1.80 0 0 0
13/05/2020
1.90
 570 1.92 1.92 1.79 0 0 0
12/05/2020
1.92
 9,340 1.93 1.93 1.80 0 0 0
11/05/2020
1.93
 40 1.93 1.93 1.93 0 0 0
08/05/2020
1.93
 2,090 1.83 1.93 1.83 0 0 0
07/05/2020
1.83
 13,930 1.83 1.95 1.72 0 0 0
06/05/2020
1.83
 10 1.93 1.93 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |