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)
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
05/05/2020
1.93
 8,190 1.96 1.96 1.83 0 0 0
04/05/2020
1.96
 200 1.96 1.96 1.96 0 0 0
29/04/2020
1.96
 6,240 1.87 1.96 1.91 0 0 0
28/04/2020
1.87
 43,950 1.75 1.87 1.75 0 0 0
27/04/2020
1.75
 119,990 1.80 1.80 1.73 0 0 0
24/04/2020
1.80
 3,570 1.81 1.88 1.75 0 0 0
23/04/2020
1.81
 1,100 1.83 1.83 1.81 0 0 0
22/04/2020
1.83
 670 1.88 1.94 1.75 0 0 0
21/04/2020
1.88
 2,650 1.96 1.96 1.83 0 0 0
20/04/2020
1.96
 3,160 1.85 1.96 1.75 0 0 0
17/04/2020
1.85
 310 1.85 1.96 1.83 0 0 0
16/04/2020
1.85
 1,030 1.99 1.99 1.85 0 0 0
15/04/2020
1.99
 5,150 2.12 2.12 1.98 0 0 0
14/04/2020
2.12
 10 2.07 2.12 2.12 0 0 0
13/04/2020
2.07
 510 2.02 2.07 1.89 0 0 0
10/04/2020
2.02
 2,260 2.17 2.17 2.02 0 0 0
09/04/2020
2.17
 110 2.07 2.17 1.93 0 0 0
08/04/2020
2.07
 0 2.07 2.07 2.07 0 0 0
07/04/2020
2.07
 30 2.07 2.07 2.07 0 0 0
06/04/2020
2.07
 60 2.23 2.23 2.07 10 0 0.0
03/04/2020
2.23
 10 2.36 2.36 2.23 0 0 0
01/04/2020
2.36
 520 2.20 2.36 2.05 0 0 0
31/03/2020
2.20
 150 2.06 2.20 1.92 0 0 0
30/03/2020
2.06
 40 2.07 2.07 1.92 0 0 0
27/03/2020
2.07
 3,450 2.07 2.07 1.92 0 0 0
26/03/2020
2.07
 0 2.07 2.07 2.07 0 0 0
25/03/2020
2.07
 660 1.97 2.07 1.84 0 0 0
24/03/2020
1.97
 450 2.12 2.12 1.97 0 0 0
23/03/2020
2.12
 70 2.07 2.12 2.01 0 0 0
20/03/2020
2.07
 0 2.07 2.07 2.07 0 0 0
19/03/2020
2.07
 2,020 2.11 2.11 1.97 0 0 0
18/03/2020
2.11
 100 2.06 2.11 1.92 0 0 0
17/03/2020
2.06
 710 2.07 2.07 1.92 0 0 0
16/03/2020
2.07
 10 1.97 2.07 2.07 0 0 0
13/03/2020
1.97
 1,350 2.12 2.12 1.97 0 1,290 -0.0
12/03/2020
2.12
 350 2.12 2.12 1.97 0 0 0
11/03/2020
2.12
 570 2.07 2.12 1.92 0 0 0
10/03/2020
2.07
 120 2.12 2.12 2.07 0 0 0
09/03/2020
2.12
 0 2.12 2.12 2.12 0 0 0
06/03/2020
2.12
 0 2.12 2.12 2.12 0 0 0
05/03/2020
2.12
 40 1.99 2.12 1.99 0 0 0
04/03/2020
1.99
 240 1.86 1.99 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |