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)
04/12/2019
2.12
 40 2.10 2.12 1.97 0 0 0
03/12/2019
2.10
 8,790 2.08 2.12 1.97 0 0 0
02/12/2019
2.08
 2,030 2.07 2.09 1.93 0 880 -0.0
29/11/2019
2.07
 1,220 2.01 2.13 1.89 990 0 0.0
28/11/2019
2.01
 1,740 2.01 2.04 1.88 0 0 0
27/11/2019
2.01
 9,830 2.07 2.07 1.94 0 0 0
26/11/2019
2.07
 380 2.09 2.09 1.97 0 0 0
25/11/2019
2.09
 180 2.09 2.09 1.95 0 0 0
22/11/2019
2.09
 8,680 1.95 2.09 1.96 0 0 0
21/11/2019
1.95
 5,050 2.07 2.07 1.93 0 0 0
20/11/2019
2.07
 2,880 2.07 2.16 1.93 0 0 0
19/11/2019
2.07
 640 2.19 2.20 2.04 0 0 0
18/11/2019
2.19
 1,440 2.18 2.20 2.04 0 0 0
15/11/2019
2.18
 1,190 2.18 2.18 2.04 0 0 0
14/11/2019
2.18
 80 2.06 2.18 2.06 0 0 0
13/11/2019
2.06
 2,470 2.11 2.18 2.04 0 0 0
12/11/2019
2.11
 1,280 2.12 2.12 1.99 0 0 0
11/11/2019
2.12
 140 2.19 2.21 2.04 0 0 0
08/11/2019
2.19
 170 2.19 2.19 2.04 0 0 0
07/11/2019
2.19
 530 2.19 2.19 2.05 0 0 0
06/11/2019
2.19
 420 2.19 2.19 2.06 0 0 0
05/11/2019
2.19
 7,750 2.20 2.20 2.05 0 0 0
04/11/2019
2.20
 30 2.19 2.30 2.04 0 0 0
01/11/2019
2.19
 1,440 2.04 2.19 2.18 0 0 0
31/10/2019
2.04
 1,850 2.20 2.20 2.04 0 0 0
30/10/2019
2.20
 1,290 2.20 2.33 2.12 20 0 0
29/10/2019
2.20
 10,650 2.20 2.20 2.12 0 0 0
28/10/2019
2.20
 5,050 2.20 2.20 2.15 0 0 0
25/10/2019
2.20
 570 2.24 2.24 2.12 0 0 0
24/10/2019
2.24
 2,800 2.23 2.24 2.13 0 0 0
23/10/2019
2.23
 5,330 2.23 2.23 2.08 0 0 0
22/10/2019
2.23
 880 2.33 2.33 2.23 0 0 0
21/10/2019
2.33
 6,030 2.38 2.38 2.21 0 0 0
18/10/2019
2.38
 3,210 2.38 2.38 2.23 0 0 0
17/10/2019
2.38
 520 2.38 2.53 2.28 0 0 0
16/10/2019
2.38
 1,750 2.38 2.38 2.23 0 0 0
15/10/2019
2.38
 2,390 2.38 2.38 2.36 0 0 0
14/10/2019
2.38
 1,500 2.46 2.46 2.36 0 0 0
11/10/2019
2.46
 200 2.57 2.57 2.46 0 0 0
10/10/2019
2.57
 50 2.52 2.60 2.35 0 0 0
09/10/2019
2.52
 3,340 2.57 2.57 2.40 0 0 0
08/10/2019
2.57
 3,020 2.64 2.64 2.46 0 0 0
07/10/2019
2.64
 20 2.57 2.64 2.40 0 0 0
04/10/2019
2.57
 0 2.57 2.57 2.57 0 0 0
03/10/2019
2.57
 90 2.58 2.58 2.43 0 0 0
02/10/2019
2.58
 40 2.58 2.58 2.58 0 0 0
01/10/2019
2.58
 1,080 2.60 2.60 2.42 0 0 0
30/09/2019
2.60
 0 2.60 2.60 2.60 0 0 0
27/09/2019
2.60
 40 2.59 2.60 2.45 0 0 0
26/09/2019
2.59
 1,440 2.46 2.60 2.34 0 0 0
25/09/2019
2.46
 4,560 2.65 2.65 2.46 0 0 0
24/09/2019
2.65
 30 2.64 2.65 2.49 0 0 0
23/09/2019
2.64
 50 2.64 2.64 2.50 0 0 0
20/09/2019
2.64
 1,110 2.49 2.65 2.44 0 0 0
19/09/2019
2.49
 1,040 2.49 2.65 2.44 0 0 0
18/09/2019
2.49
 1,070 2.53 2.53 2.44 0 170 -0.0
17/09/2019
2.53
 4,060 2.71 2.71 2.53 0 2,800 -0.0
16/09/2019
2.71
 90 2.65 2.73 2.47 0 0 0
13/09/2019
2.65
 70 2.70 2.70 2.52 0 0 0
12/09/2019
2.70
 630 2.62 2.70 2.44 10 0 0
11/09/2019
2.62
 100 2.49 2.62 2.49 50 0 0.0
10/09/2019
2.49
 1,060 2.49 2.57 2.39 1,000 0 0.0
09/09/2019
2.49
 450 2.54 2.62 2.49 10 0 0
06/09/2019
2.54
 11,410 2.37 2.54 2.24 11,320 0 0.1
05/09/2019
2.37
 3,360 2.53 2.53 2.36 0 940 -0.0
04/09/2019
2.53
 570 2.49 2.62 2.41 0 0 0
03/09/2019
2.49
 9,340 2.50 2.50 2.33 0 0 0
30/08/2019
2.50
 280 2.49 2.50 2.34 0 0 0
29/08/2019
2.49
 3,070 2.62 2.62 2.44 0 0 0
28/08/2019
2.62
 550 2.62 2.62 2.62 0 0 0
27/08/2019
2.62
 20 2.63 2.63 2.55 0 0 0
26/08/2019
2.63
 40 2.64 2.64 2.52 0 0 0
23/08/2019
2.64
 220 2.64 2.64 2.46 0 0 0
22/08/2019
2.64
 1,010 2.65 2.65 2.50 0 0 0
21/08/2019
2.65
 3,710 2.70 2.70 2.52 0 2,750 -0.0
20/08/2019
2.70
 640 2.55 2.70 2.54 0 0 0
19/08/2019
2.55
 10 2.70 2.70 2.55 0 0 0
16/08/2019
2.70
 50 2.70 2.70 2.54 0 0 0
15/08/2019
2.70
 20 2.54 2.70 2.39 0 0 0
14/08/2019
2.54
 680 2.64 2.64 2.54 0 0 0
13/08/2019
2.64
 530 2.64 2.64 2.54 0 0 0
12/08/2019
2.64
 20 2.67 2.67 2.64 0 0 0
09/08/2019
2.67
 1,060 2.67 2.67 2.66 0 0 0
08/08/2019
2.67
 3,690 2.60 2.67 2.64 3,670 0 0.0
07/08/2019
2.60
 2,600 2.65 2.70 2.47 0 0 0
06/08/2019
2.65
 2,150 2.70 2.88 2.64 0 0 0
05/08/2019
2.70
 2,360 2.54 2.70 2.64 0 0 0
02/08/2019
2.54
 37,640 2.68 2.83 2.49 7,280 0 0.0
01/08/2019
2.68
 2,110 2.87 2.87 2.68 0 0 0
31/07/2019
2.87
 5,010 2.88 2.88 2.68 0 0 0
30/07/2019
2.88
 4,110 2.89 2.89 2.70 0 0 0
29/07/2019
2.89
 1,210 2.91 2.91 2.71 0 0 0
26/07/2019
2.91
 0 2.91 2.91 2.91 0 0 0
25/07/2019
2.91
 250 2.91 2.91 2.71 0 210 -0.0
24/07/2019
2.91
 17,830 2.90 2.91 2.71 14,390 0 0.1
23/07/2019
2.90
 0 2.90 2.90 2.90 0 0 0
22/07/2019
2.90
 17,600 2.90 2.90 2.81 16,580 0 0.1
19/07/2019
2.90
 5,080 2.90 2.90 2.70 0 0 0
18/07/2019
2.90
 630 2.91 2.91 2.71 0 0 0
17/07/2019
2.91
 0 2.91 2.91 2.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |