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)
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
14/04/2021
7.37
 12,500 7.28 7.52 6.99 0 0 0
13/04/2021
7.28
 6,200 7.69 7.69 7.28 0 0 0
12/04/2021
7.69
 18,700 7.52 7.87 7.40 0 0 0
09/04/2021
7.52
 20,100 7.46 7.52 7.05 0 0 0
08/04/2021
7.46
 24,900 7.31 7.52 7.26 0 0 0
07/04/2021
7.31
 10,400 7.58 8.04 7.28 0 0 0
06/04/2021
7.58
 4,000 8.04 8.45 7.58 0 0 0
05/04/2021
8.04
 52,100 7.69 8.22 7.87 0 0 0
02/04/2021
7.69
 17,700 7.20 7.69 7.20 0 0 0
01/04/2021
7.20
 42,400 6.73 7.20 6.76 0 0 0
31/03/2021
6.73
 47,000 6.29 6.73 6.12 0 0 0
30/03/2021
6.29
 14,700 6.29 6.41 6.00 0 0 0
29/03/2021
6.29
 8,900 6.12 6.35 5.94 0 0 0
26/03/2021
6.12
 17,000 6.09 6.24 5.83 0 0 0
25/03/2021
6.09
 19,800 5.83 6.12 5.83 0 0 0
24/03/2021
5.83
 10,900 5.55 5.91 5.55 0 0 0
23/03/2021
5.55
 1,000 5.83 5.83 5.55 0 0 0
22/03/2021
5.83
 200 5.83 5.83 5.83 0 0 0
19/03/2021
5.83
 5,100 6.06 6.06 5.83 0 0 0
18/03/2021
6.06
 200 5.77 6.06 5.83 0 0 0
17/03/2021
5.77
 3,700 5.91 5.91 5.71 0 0 0
16/03/2021
5.91
 0 5.91 5.91 5.91 0 0 0
15/03/2021
5.91
 2,800 5.61 5.97 5.91 0 0 0
12/03/2021
5.61
 2,300 5.94 5.94 5.61 0 0 0
11/03/2021
5.94
 13,200 5.94 5.94 5.54 0 0 0
10/03/2021
5.94
 300 5.94 5.94 5.54 0 0 0
09/03/2021
5.94
 1,500 5.94 6.00 5.94 0 0 0
08/03/2021
5.94
 26,400 5.83 5.94 5.65 0 0 0
05/03/2021
5.83
 8,300 5.78 6.06 5.83 0 0 0
04/03/2021
5.78
 6,000 6.12 6.12 5.78 0 0 0
03/03/2021
6.12
 9,900 5.89 6.15 5.83 0 0 0
02/03/2021
5.89
 4,000 5.83 6.09 5.83 0 0 0
01/03/2021
5.83
 2,200 5.89 6.21 5.83 0 0 0
26/02/2021
5.89
 10,600 6.26 6.26 5.89 0 0 0
25/02/2021
6.26
 35,700 5.89 6.26 5.57 0 0 0
24/02/2021
5.89
 3,000 6.29 6.29 5.86 0 0 0
23/02/2021
6.29
 2,500 6.35 6.35 5.94 0 0 0
22/02/2021
6.35
 0 6.35 6.35 6.35 0 0 0
19/02/2021
6.35
 16,400 6.35 6.41 6.06 0 0 0
18/02/2021
6.35
 8,800 6.29 6.35 5.86 0 0 0
17/02/2021
6.29
 1,700 5.97 6.29 5.60 0 0 0
09/02/2021
5.97
 900 6.41 6.41 5.97 0 0 0
08/02/2021
6.41
 2,000 6.12 6.41 6.18 0 0 0
05/02/2021
6.12
 15,800 5.83 6.12 5.83 0 0 0
04/02/2021
5.83
 3,500 6.00 6.06 5.83 0 0 0
03/02/2021
6.00
 17,600 5.89 6.12 5.59 0 0 0
02/02/2021
5.89
 6,400 5.83 5.89 5.48 0 0 0
01/02/2021
5.83
 800 5.89 6.26 5.83 0 0 0
29/01/2021
5.89
 25,800 5.54 5.91 5.19 0 0 0
28/01/2021
5.54
 13,300 5.89 5.89 5.48 0 0 0
27/01/2021
5.89
 40,000 5.94 6.29 5.77 0 0 0
26/01/2021
5.94
 44,000 6.29 6.47 5.94 0 0 0
25/01/2021
6.29
 49,700 6.03 6.35 6.03 0 0 0
22/01/2021
6.03
 59,000 5.64 6.03 5.83 0 0 0
21/01/2021
5.64
 45,800 5.27 5.64 5.27 0 0 0
20/01/2021
5.27
 40,300 4.95 5.30 5.07 0 0 0
19/01/2021
4.95
 15,600 5.19 5.24 4.95 0 0 0
18/01/2021
5.19
 21,200 5.05 5.37 4.94 0 0 0
15/01/2021
5.05
 9,900 4.98 5.24 5.05 0 0 0
14/01/2021
4.98
 16,800 4.98 5.23 4.95 0 0 0
13/01/2021
4.98
 18,400 5.19 5.19 4.91 0 0 0
12/01/2021
5.19
 3,300 5.23 5.23 5.19 0 0 0
11/01/2021
5.23
 15,900 5.24 5.24 4.99 0 100 -0.0
08/01/2021
5.24
 15,900 5.30 5.30 5.24 0 0 0
07/01/2021
5.30
 24,700 5.30 5.36 4.96 0 0 0
06/01/2021
5.30
 15,800 5.30 5.30 4.96 0 0 0
05/01/2021
5.30
 11,800 5.36 5.36 5.30 0 0 0
04/01/2021
5.36
 8,400 5.07 5.36 5.07 0 0 0
31/12/2020
5.07
 19,420 5.19 5.19 4.87 0 0 0
30/12/2020
5.19
 930 5.24 5.24 4.95 0 0 0
29/12/2020
5.24
 3,000 5.13 5.24 5.13 0 10 -0.0
28/12/2020
5.13
 4,340 5.19 5.36 5.10 0 0 0
25/12/2020
5.19
 2,340 5.36 5.36 5.07 0 0 0
24/12/2020
5.36
 590 5.19 5.42 4.95 0 0 0
23/12/2020
5.19
 24,150 5.36 5.36 5.19 0 0 0
22/12/2020
5.36
 6,480 5.35 5.54 5.33 0 0 0
21/12/2020
5.35
 8,890 5.12 5.41 4.96 0 0 0
18/12/2020
5.12
 9,160 5.48 5.48 5.12 0 0 0
17/12/2020
5.48
 36,920 5.54 5.54 5.24 0 0 0
16/12/2020
5.54
 9,670 5.57 5.65 5.42 0 0 0
15/12/2020
5.57
 70,810 5.73 5.73 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |