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

4.91
-0.01
(-0.20%)
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
(2026-05-13) 		0.07 1.44% 34,200 0 0
4.61
4.92
4.91
2 tháng
(2026-04-13) 		-0.08 -1.60% 75,500 -2,000 0
4.61
5
4.91
3 tháng
(2026-03-16) 		-0.05 -1.01% 173,000 -2,200 -0.0
4.61
5
4.91
6 tháng
(2025-12-15) 		-0.08 -1.60% 590,500 -78,700 -0.4
4.61
5.08
4.91
12 tháng
(2025-06-17) 		0.23 4.99% 2,070,600 -250,200 -1.3
4.61
5.48
4.91
24 tháng
(2024-06-24) 		-0.09 -1.78% 4,534,800 -211,522 -1.1
4.45
5.48
4.91
36 tháng
(2023-06-28) 		0.57 13.19% 9,636,400 62,448 0.5
4.19
5.48
4.91
60 tháng
(2021-07-08) 		-2.08 -29.75% 39,083,000 42,319 -0.1
3.85
8.71
4.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2020
1.86
 1,200 2.00 2.12 1.86 0 0 0
02/03/2020
2.00
 18,260 2.15 2.15 2.00 0 0 0
28/02/2020
2.15
 890 2.30 2.30 2.15 0 0 0
27/02/2020
2.30
 0 2.30 2.30 2.30 0 0 0
26/02/2020
2.30
 6,220 2.30 2.30 2.15 0 0 0
25/02/2020
2.30
 2,070 2.30 2.30 2.15 0 0 0
24/02/2020
2.30
 570 2.17 2.32 2.30 0 0 0
21/02/2020
2.17
 110 2.23 2.28 2.17 0 0 0
20/02/2020
2.23
 980 2.27 2.27 2.23 0 0 0
19/02/2020
2.27
 6,020 2.44 2.44 2.27 2,000 0 0.0
18/02/2020
2.44
 0 2.44 2.44 2.44 0 0 0
17/02/2020
2.44
 0 2.44 2.44 2.44 0 0 0
14/02/2020
2.44
 180 2.46 2.49 2.44 90 0 0.0
13/02/2020
2.46
 70 2.65 2.65 2.46 0 0 0
12/02/2020
2.65
 0 2.65 2.65 2.65 0 0 0
11/02/2020
2.65
 0 2.65 2.65 2.65 0 0 0
10/02/2020
2.65
 0 2.65 2.65 2.65 0 0 0
07/02/2020
2.65
 0 2.65 2.65 2.65 0 0 0
06/02/2020
2.65
 0 2.65 2.65 2.65 0 0 0
05/02/2020
2.65
 0 2.65 2.65 2.65 0 0 0
04/02/2020
2.65
 0 2.65 2.65 2.65 0 0 0
03/02/2020
2.65
 0 2.65 2.65 2.65 0 0 0
31/01/2020
2.65
 10 2.62 2.65 2.65 0 0 0
30/01/2020
2.62
 40 2.52 2.62 2.36 0 0 0
22/01/2020
2.52
 100 2.38 2.52 2.38 0 0 0
21/01/2020
2.38
 940 2.25 2.38 2.25 930 0 0.0
20/01/2020
2.25
 5,930 2.41 2.41 2.25 5,930 0 0.0
17/01/2020
2.41
 20 2.33 2.41 2.41 0 0 0
16/01/2020
2.33
 10 2.25 2.33 2.33 0 0 0
15/01/2020
2.25
 70 2.25 2.25 2.12 10 0 0
14/01/2020
2.25
 0 2.25 2.25 2.25 0 0 0
13/01/2020
2.25
 10 2.17 2.25 2.25 0 0 0
10/01/2020
2.17
 0 2.17 2.17 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |