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)
16/07/2019
2.91
 500 2.80 2.91 2.65 0 0 0
15/07/2019
2.80
 7,060 2.80 2.80 2.61 7,030 0 0.0
12/07/2019
2.80
 0 2.80 2.80 2.80 0 0 0
11/07/2019
2.80
 4,660 2.86 2.86 2.66 0 0 0
10/07/2019
2.86
 30 2.81 2.86 2.86 0 0 0
09/07/2019
2.81
 210 2.70 2.81 2.55 0 0 0
08/07/2019
2.70
 9,670 2.85 2.85 2.65 0 0 0
05/07/2019
2.85
 3,640 2.86 2.86 2.66 0 1,430 -0.0
04/07/2019
2.86
 2,020 2.91 2.91 2.71 0 0 0
03/07/2019
2.91
 10 2.73 2.91 2.91 0 0 0
02/07/2019
2.73
 120 2.78 2.83 2.73 0 0 0
01/07/2019
2.78
 4,650 2.91 2.91 2.71 0 0 0
28/06/2019
2.91
 10 2.89 2.91 2.91 0 0 0
27/06/2019
2.89
 1,600 2.71 2.89 2.71 0 0 0
26/06/2019
2.71
 1,130 2.71 2.71 2.71 0 0 0
25/06/2019
2.71
 1,150 2.91 2.91 2.71 0 0 0
24/06/2019
2.91
 4,580 2.91 2.91 2.71 0 0 0
21/06/2019
2.91
 10 2.74 2.91 2.91 0 0 0
20/06/2019
2.74
 130 2.75 2.75 2.56 0 0 0
19/06/2019
2.75
 1,140 2.70 2.75 2.60 0 0 0
18/06/2019
2.70
 2,110 2.70 2.70 2.60 2,000 0 0.0
17/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
14/06/2019
2.70
 5,000 2.69 2.70 2.68 5,000 0 0.0
13/06/2019
2.69
 10 2.60 2.69 2.69 0 0 0
12/06/2019
2.60
 100 2.69 2.69 2.60 0 0 0
11/06/2019
2.69
 210 2.70 2.70 2.60 0 0 0
10/06/2019
2.70
 10 2.65 2.70 2.70 0 0 0
07/06/2019
2.65
 230 2.70 2.70 2.51 0 0 0
06/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
05/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
04/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
03/06/2019
2.70
 120 2.70 2.70 2.59 0 0 0
31/05/2019
2.70
 600 2.70 2.70 2.70 0 0 0
30/05/2019
2.70
 1,110 2.68 2.70 2.65 0 0 0
29/05/2019
2.68
 630 2.75 2.75 2.62 0 0 0
28/05/2019
2.75
 3,860 2.70 2.75 2.64 0 0 0
27/05/2019
2.70
 390 2.65 2.70 2.65 0 0 0
24/05/2019
2.65
 3,690 2.63 2.71 2.64 0 0 0
23/05/2019
2.63
 7,670 2.71 2.71 2.54 0 0 0
22/05/2019
2.71
 50 2.71 2.72 2.65 0 0 0
21/05/2019
2.71
 510 2.72 2.72 2.65 0 0 0
20/05/2019
2.72
 1,830 2.67 2.72 2.50 0 0 0
17/05/2019
2.67
 120 2.73 2.75 2.54 0 0 0
16/05/2019
2.73
 1,160 2.74 2.74 2.70 0 0 0
15/05/2019
2.74
 10 2.74 2.74 2.74 0 0 0
14/05/2019
2.74
 170 2.75 2.75 2.56 0 0 0
13/05/2019
2.75
 110 2.77 2.77 2.58 0 0 0
10/05/2019
2.77
 310 2.80 2.80 2.62 0 0 0
09/05/2019
2.80
 5,500 2.78 2.80 2.65 0 0 0
08/05/2019
2.78
 1,160 2.70 2.85 2.65 0 0 0
07/05/2019
2.70
 8,350 2.79 2.82 2.65 0 0 0
06/05/2019
2.79
 23,460 2.81 2.81 2.75 5,000 0 0.0
03/05/2019
2.81
 480 2.75 2.83 2.75 0 0 0
02/05/2019
2.75
 19,510 2.91 2.91 2.71 0 0 0
26/04/2019
2.91
 34,560 2.95 3.13 2.81 0 0 0
25/04/2019
2.95
 4,360 2.75 2.95 2.75 0 0 0
24/04/2019
2.75
 380 2.75 2.75 2.56 0 0 0
23/04/2019
2.75
 8,880 2.82 2.82 2.70 40 0 0.0
22/04/2019
2.82
 2,030 2.82 2.82 2.73 0 0 0
19/04/2019
2.82
 10,940 2.84 2.84 2.82 0 0 0
18/04/2019
2.84
 1,770 2.91 2.91 2.75 0 0 0
17/04/2019
2.91
 5,220 2.84 2.94 2.70 0 0 0
16/04/2019
2.84
 6,100 2.66 2.85 2.69 0 0 0
12/04/2019
2.66
 16,440 2.86 2.94 2.66 0 0 0
11/04/2019
2.86
 620 2.94 2.94 2.86 0 0 0
10/04/2019
2.94
 300 2.96 2.96 2.87 0 0 0
09/04/2019
2.96
 20 2.88 2.96 2.96 0 0 0
08/04/2019
2.88
 2,390 2.89 2.91 2.86 0 0 0
05/04/2019
2.89
 510 2.97 2.97 2.89 0 0 0
04/04/2019
2.97
 160 2.97 3.04 2.86 0 0 0
03/04/2019
2.97
 50 2.96 3.02 2.97 0 0 0
02/04/2019
2.96
 2,010 3.00 3.00 2.96 0 0 0
01/04/2019
3.00
 150 3.05 3.05 2.88 0 0 0
29/03/2019
3.05
 20 2.97 3.05 2.87 0 0 0
28/03/2019
2.97
 950 2.99 2.99 2.86 0 0 0
27/03/2019
2.99
 2,140 3.00 3.05 2.86 0 0 0
26/03/2019
3.00
 570 2.82 3.00 2.63 0 0 0
25/03/2019
2.82
 3,780 2.84 2.97 2.82 0 0 0
22/03/2019
2.84
 410 3.05 3.05 2.83 0 0 0
21/03/2019
3.05
 120 2.91 3.05 2.79 0 0 0
20/03/2019
2.91
 750 2.86 3.06 2.87 0 0 0
19/03/2019
2.86
 2,850 3.04 3.04 2.83 0 0 0
18/03/2019
3.04
 2,440 3.04 3.07 2.82 20 0 0.0
15/03/2019
3.04
 620 3.05 3.05 2.91 0 0 0
14/03/2019
3.05
 860 3.07 3.07 3.05 0 0 0
13/03/2019
3.07
 0 3.07 3.07 3.07 0 0 0
12/03/2019
3.07
 3,490 3.20 3.20 2.98 10 0 0
11/03/2019
3.20
 60 2.99 3.20 3.02 0 0 0
08/03/2019
2.99
 0 2.99 2.99 2.99 0 0 0
07/03/2019
2.99
 2,510 3.02 3.02 2.86 0 0 0
06/03/2019
3.02
 970 2.97 3.02 2.86 0 0 0
05/03/2019
2.97
 110 3.06 3.06 2.97 0 0 0
04/03/2019
3.06
 0 3.06 3.06 3.06 0 0 0
01/03/2019
3.06
 240 2.91 3.07 3.06 0 0 0
28/02/2019
2.91
 7,520 2.91 3.07 2.91 0 0 0
27/02/2019
2.91
 890 2.91 2.91 2.86 0 0 0
26/02/2019
2.91
 1,600 2.77 2.91 2.61 0 0 0
25/02/2019
2.77
 4,110 2.75 2.93 2.75 0 0 0
22/02/2019
2.75
 670 2.80 2.83 2.75 0 0 0
21/02/2019
2.80
 4,820 2.81 2.81 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |