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)
24/09/2018
3.13
 6,800 3.14 3.14 3.13 0 0 0
21/09/2018
3.14
 1,810 3.16 3.16 3.14 0 0 0
20/09/2018
3.16
 5,590 3.06 3.16 3.13 0 0 0
19/09/2018
3.06
 12,390 3.13 3.17 3.06 0 0 0
18/09/2018
3.13
 11,650 3.08 3.13 3.08 0 0 0
17/09/2018
3.08
 5,310 3.13 3.19 3.03 0 0 0
14/09/2018
3.13
 1,290 3.15 3.25 3.11 690 0 0.0
13/09/2018
3.15
 3,270 3.18 3.18 2.99 0 0 0
12/09/2018
3.18
 5,850 3.17 3.25 3.08 0 0 0
11/09/2018
3.17
 7,150 3.19 3.19 3.08 0 0 0
10/09/2018
3.19
 3,030 3.03 3.24 3.04 0 0 0
07/09/2018
3.03
 2,360 3.11 3.11 3.03 0 0 0
06/09/2018
3.11
 2,400 3.11 3.11 3.03 0 0 0
05/09/2018
3.11
 7,610 3.03 3.12 3.03 0 5,650 -0.0
04/09/2018
3.03
 26,440 3.03 3.11 3.03 0 0 0
31/08/2018
3.03
 2,260 3.03 3.08 3.03 0 0 0
30/08/2018
3.03
 4,930 3.03 3.08 3.03 0 0 0
29/08/2018
3.03
 2,900 2.99 3.03 3.03 0 0 0
28/08/2018
2.99
 2,750 2.99 2.99 2.99 0 0 0
27/08/2018
2.99
 2,730 3.06 3.13 2.98 0 0 0
24/08/2018
3.06
 840 3.08 3.08 3.06 0 0 0
23/08/2018
3.08
 1,060 2.99 3.13 2.99 0 0 0
22/08/2018
2.99
 11,810 3.01 3.11 2.99 0 0 0
21/08/2018
3.01
 390 3.06 3.13 2.99 0 0 0
20/08/2018
3.06
 640 3.15 3.15 3.06 0 0 0
17/08/2018
3.15
 7,590 3.15 3.17 2.99 0 0 0
16/08/2018
3.15
 10 3.08 3.15 3.15 0 0 0
15/08/2018
3.08
 1,040 3.16 3.16 3.08 0 0 0
14/08/2018
3.16
 9,920 3.12 3.17 3.08 0 0 0
13/08/2018
3.12
 6,390 3.11 3.15 2.94 0 0 0
10/08/2018
3.11
 3,130 3.04 3.11 3.03 0 0 0
09/08/2018
3.04
 9,610 3.13 3.13 3.04 10 0 0
08/08/2018
3.13
 3,150 3.15 3.15 3.03 0 0 0
07/08/2018
3.15
 410 3.07 3.18 3.06 0 0 0
06/08/2018
3.07
 1,660 3.13 3.17 3.07 0 0 0
03/08/2018
3.13
 1,410 3.20 3.20 3.13 0 0 0
02/08/2018
3.20
 140 3.20 3.20 3.18 0 0 0
01/08/2018
3.20
 7,850 3.16 3.25 3.03 0 0 0
31/07/2018
3.16
 6,620 3.16 3.32 3.03 0 0 0
30/07/2018
3.16
 5,110 3.32 3.32 3.15 0 0 0
27/07/2018
3.32
 860 3.42 3.42 3.24 0 0 0
26/07/2018
3.42
 9,020 3.42 3.42 3.24 0 0 0
25/07/2018
3.42
 31,530 3.47 3.48 3.23 0 0 0
24/07/2018
3.47
 5,640 3.46 3.49 3.23 0 0 0
23/07/2018
3.46
 11,020 3.31 3.54 3.27 0 0 0
20/07/2018
3.31
 20,610 3.27 3.31 3.08 0 0 0
19/07/2018
3.27
 5,030 3.13 3.27 3.06 0 0 0
18/07/2018
3.13
 11,630 3.07 3.13 3.03 4,990 0 0.0
17/07/2018
3.07
 1,060 3.03 3.08 2.99 0 0 0
16/07/2018
3.03
 17,060 3.01 3.08 2.99 0 0 0
13/07/2018
3.01
 17,860 2.95 3.02 2.96 0 0 0
12/07/2018
2.95
 850 3.08 3.08 2.94 0 0 0
11/07/2018
3.08
 5,360 3.08 3.10 2.99 0 0 0
10/07/2018
3.08
 30 3.10 3.10 3.08 0 0 0
09/07/2018
3.10
 12,210 3.10 3.13 2.92 0 0 0
06/07/2018
3.10
 1,580 3.10 3.18 2.99 0 0 0
05/07/2018
3.10
 11,920 3.10 3.18 2.99 0 0 0
04/07/2018
3.10
 10,610 3.10 3.10 3.03 0 0 0
03/07/2018
3.10
 7,610 3.13 3.13 3.03 380 0 0.0
02/07/2018
3.13
 13,690 3.06 3.13 2.96 2,130 0 0.0
29/06/2018
3.06
 11,570 3.06 3.06 2.89 0 0 0
28/06/2018
3.06
 10,980 3.03 3.06 3.02 0 0 0
27/06/2018
3.03
 14,290 3.02 3.03 2.90 0 0 0
26/06/2018
3.02
 10,390 3.02 3.02 2.96 0 0 0
25/06/2018
3.02
 48,320 2.94 3.11 2.89 570 0 0.0
22/06/2018
2.94
 37,580 2.89 3.03 2.89 10 0 0
21/06/2018
2.89
 5,510 3.03 3.03 2.89 0 0 0
20/06/2018
3.03
 4,060 2.99 3.08 2.99 0 0 0
19/06/2018
2.99
 28,240 2.99 3.01 2.84 0 0 0
18/06/2018
2.99
 37,920 3.17 3.17 2.96 0 0 0
15/06/2018
3.17
 39,430 3.18 3.20 2.97 40 0 0.0
14/06/2018
3.18
 2,900 3.12 3.31 2.99 0 0 0
13/06/2018
3.12
 9,460 3.05 3.20 2.89 0 0 0
12/06/2018
3.05
 57,610 3.27 3.27 3.05 0 0 0
11/06/2018
3.27
 9,230 3.27 3.37 3.23 0 0 0
08/06/2018
3.27
 26,080 3.24 3.30 3.18 0 0 0
07/06/2018
3.24
 53,440 3.08 3.29 3.03 0 0 0
06/06/2018
3.08
 11,160 3.08 3.08 3.01 0 0 0
05/06/2018
3.08
 5,800 3.08 3.13 2.99 0 0 0
04/06/2018
3.08
 7,870 3.08 3.11 2.89 0 0 0
01/06/2018
3.08
 21,820 2.94 3.11 2.94 0 0 0
31/05/2018
2.94
 5,890 2.94 3.12 2.89 0 0 0
30/05/2018
2.94
 30,690 3.03 3.03 2.82 380 0 0.0
29/05/2018
3.03
 33,080 3.04 3.22 2.87 0 0 0
28/05/2018
3.04
 25,910 3.27 3.27 3.04 0 0 0
25/05/2018
3.27
 4,910 3.08 3.27 2.96 0 0 0
24/05/2018
3.08
 3,270 2.97 3.13 2.89 0 0 0
23/05/2018
2.97
 19,730 3.11 3.11 2.91 0 550 -0.0
22/05/2018
3.11
 72,870 3.34 3.34 3.11 0 0 0
21/05/2018
3.34
 11,000 3.27 3.37 3.06 0 0 0
18/05/2018
3.27
 26,840 3.27 3.41 3.13 0 0 0
17/05/2018
3.27
 25,250 3.45 3.45 3.27 0 0 0
16/05/2018
3.45
 43,150 3.59 3.59 3.34 0 0 0
15/05/2018
3.59
 3,480 3.61 3.61 3.37 0 0 0
14/05/2018
3.61
 1,450 3.56 3.64 3.52 0 0 0
11/05/2018
3.56
 17,760 3.68 3.68 3.42 0 0 0
10/05/2018
3.68
 650 3.66 3.70 3.56 0 0 0
09/05/2018
3.66
 8,650 3.49 3.66 3.59 550 0 0.0
08/05/2018
3.49
 91,140 3.74 3.74 3.48 0 0 0
07/05/2018
3.74
 6,930 3.75 3.94 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |