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

4.98
-0.06
(-1.19%)
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
(2025-12-29) 		0.14 2.86% 87,300 -5,300 -0.0
4.83
5.04
4.98
2 tháng
(2025-12-01) 		0.03 0.60% 339,800 -123,100 -0.6
4.80
5.15
4.98
3 tháng
(2025-10-30) 		-0.14 -2.70% 450,000 -181,500 -0.9
4.80
5.19
4.98
6 tháng
(2025-08-01) 		-0.36 -6.67% 1,210,100 -225,200 -1.1
4.80
5.40
4.98
12 tháng
(2025-02-03) 		0.37 7.97% 2,494,500 -109,906 -0.5
4.59
5.48
4.98
24 tháng
(2024-02-15) 		0.52 11.42% 5,729,700 -238,252 -1.3
4.45
5.48
4.98
36 tháng
(2023-02-13) 		0.43 9.36% 11,334,100 5,743 -2.0
3.85
5.48
4.98
60 tháng
(2021-02-23) 		-1.25 -19.92% 39,977,100 39,619 -0.1
3.85
8.71
4.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2020
2.17
 3,860 2.15 2.17 2.12 3,850 0 0.0
08/01/2020
2.15
 8,000 2.12 2.22 2.11 7,860 0 0.0
07/01/2020
2.12
 20 2.12 2.12 2.12 0 0 0
06/01/2020
2.12
 2,280 2.16 2.17 2.12 720 0 0.0
03/01/2020
2.16
 2,000 2.20 2.20 2.12 1,960 0 0.0
02/01/2020
2.20
 10 2.07 2.20 2.20 0 0 0
31/12/2019
2.07
 1,020 2.13 2.13 2.07 0 20 -0
30/12/2019
2.13
 4,010 2.13 2.13 2.12 0 0 0
27/12/2019
2.13
 9,040 2.12 2.13 2.12 0 0 0
26/12/2019
2.12
 0 2.12 2.12 2.12 0 0 0
25/12/2019
2.12
 300 2.13 2.13 2.06 0 0 0
24/12/2019
2.13
 6,310 2.12 2.13 2.03 0 0 0
23/12/2019
2.12
 0 2.12 2.12 2.12 0 0 0
20/12/2019
2.12
 10 2.11 2.12 2.12 0 0 0
19/12/2019
2.11
 0 2.11 2.11 2.11 0 0 0
18/12/2019
2.11
 3,320 2.15 2.15 2.04 0 0 0
17/12/2019
2.15
 10 2.10 2.15 2.15 0 0 0
16/12/2019
2.10
 10 1.99 2.10 2.10 0 0 0
13/12/2019
1.99
 3,060 2.13 2.13 1.99 0 0 0
12/12/2019
2.13
 1,040 2.13 2.13 2.13 0 0 0
11/12/2019
2.13
 10,030 2.13 2.13 2.12 0 0 0
10/12/2019
2.13
 1,700 2.13 2.15 2.13 0 0 0
09/12/2019
2.13
 280 2.12 2.13 2.07 0 0 0
06/12/2019
2.12
 10,100 2.12 2.12 2.12 0 0 0
05/12/2019
2.12
 20 2.12 2.12 2.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |