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)
14/12/2020
5.73
 81,750 5.76 5.76 5.57 0 0 0
11/12/2020
5.76
 49,140 5.54 5.77 5.16 0 0 0
10/12/2020
5.54
 71,540 5.54 5.89 5.54 0 0 0
09/12/2020
5.54
 34,930 5.89 6.00 5.54 0 0 0
08/12/2020
5.89
 45,590 5.83 5.94 5.54 0 0 0
07/12/2020
5.83
 29,220 5.82 5.83 5.83 0 0 0
04/12/2020
5.82
 30,860 5.82 5.82 5.43 0 0 0
03/12/2020
5.82
 25,230 5.82 5.82 5.43 0 0 0
02/12/2020
5.82
 12,220 5.82 5.82 5.42 0 0 0
01/12/2020
5.82
 1,690 5.83 5.83 5.42 0 0 0
30/11/2020
5.83
 53,540 5.83 5.89 5.83 0 0 0
27/11/2020
5.83
 20,090 5.83 5.83 5.42 0 0 0
26/11/2020
5.83
 52,070 5.59 5.97 5.59 10 0 0.0
25/11/2020
5.59
 6,900 5.59 5.59 5.59 0 0 0
24/11/2020
5.59
 32,680 5.54 5.59 5.42 0 0 0
23/11/2020
5.54
 74,350 5.42 5.54 5.42 0 0 0
20/11/2020
5.42
 63,150 5.30 5.42 5.24 0 0 0
19/11/2020
5.30
 46,070 5.30 5.36 5.30 0 0 0
18/11/2020
5.30
 55,740 5.24 5.36 5.24 0 0 0
17/11/2020
5.24
 2,020 5.15 5.24 5.01 0 10 -0
16/11/2020
5.15
 6,090 5.10 5.15 4.92 0 0 0
13/11/2020
5.10
 1,200 5.15 5.15 5.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |