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

4.90
0
(0%)
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
(2026-02-23) 		-0.03 -0.61% 104,300 6,800 0.0
4.83
5.02
4.90
2 tháng
(2026-01-19) 		-0.13 -2.58% 183,700 12,300 0.1
4.83
5.04
4.90
3 tháng
(2025-12-18) 		-0.12 -2.39% 418,700 -72,100 -0.4
4.80
5.08
4.90
6 tháng
(2025-09-19) 		-0.28 -5.41% 777,800 -186,400 -0.9
4.80
5.20
4.90
12 tháng
(2025-03-24) 		0.14 2.96% 2,304,400 -216,000 -1.1
4.59
5.48
4.90
24 tháng
(2024-03-28) 		-0.03 -0.69% 5,249,000 -259,122 -1.4
4.45
5.48
4.90
36 tháng
(2023-04-03) 		0.96 24.42% 11,185,200 64,348 0.4
3.92
5.48
4.90
60 tháng
(2021-04-13) 		-2.38 -32.73% 39,674,800 54,219 -0.0
3.85
8.71
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
3.75
 8,920 3.70 3.75 3.56 0 0 0
03/05/2018
3.70
 6,640 3.71 3.76 3.52 0 0 0
02/05/2018
3.71
 42,520 3.80 3.84 3.71 0 0 0
27/04/2018
3.80
 29,560 3.70 3.90 3.47 0 0 0
26/04/2018
3.70
 30,110 3.51 3.75 3.32 0 0 0
24/04/2018
3.51
 26,030 3.76 3.84 3.51 0 0 0
23/04/2018
3.76
 40,290 3.85 4.02 3.58 0 0 0
20/04/2018
3.85
 3,680 3.85 4.00 3.67 0 0 0
19/04/2018
3.85
 79,570 4.05 4.05 3.77 0 0 0
18/04/2018
4.05
 66,560 4.35 4.55 4.05 0 0 0
17/04/2018
4.35
 10,510 4.17 4.35 4.17 0 0 0
16/04/2018
4.17
 36,250 4.46 4.65 4.16 0 0 0
13/04/2018
4.46
 28,790 4.36 4.66 4.14 1,500 0 0.0
12/04/2018
4.36
 12,760 4.53 4.79 4.33 1,000 50 0.0
11/04/2018
4.53
 22,330 4.82 4.82 4.53 180 0 0.0
10/04/2018
4.82
 49,750 4.96 5.01 4.68 0 0 0
09/04/2018
4.96
 20,880 5.06 5.23 4.86 60 0 0.0
06/04/2018
5.06
 115,030 5.30 5.30 4.94 410 0 0.0
05/04/2018
5.30
 32,450 5.39 5.54 5.11 0 0 0
04/04/2018
5.39
 52,300 5.37 5.73 5.11 0 0 0
03/04/2018
5.37
 19,530 5.39 5.54 5.20 0 0 0
02/04/2018
5.39
 106,990 5.63 5.92 5.25 30 0 0.0
30/03/2018
5.63
 17,010 5.27 5.63 5.63 0 0 0
29/03/2018
5.27
 22,070 4.94 5.27 4.94 0 0 0
28/03/2018
4.94
 142,020 5.30 5.30 4.94 0 0 0
27/03/2018
5.30
 76,600 5.68 5.68 5.30 10 0 0.0
26/03/2018
5.68
 114,740 6.09 6.19 5.68 0 0 0
23/03/2018
6.09
 65,870 6.55 6.69 6.09 0 0 0
22/03/2018
6.55
 93,380 6.60 6.94 6.26 2,700 0 0.0
21/03/2018
6.60
 57,730 6.94 7.22 6.45 0 0 0
20/03/2018
6.94
 192,320 6.50 6.94 6.55 0 3,000 -0.0
19/03/2018
6.50
 145,590 6.09 6.50 5.78 0 0 0
16/03/2018
6.09
 399,460 6.55 7.01 6.09 0 260 -0.0
15/03/2018
6.55
 70,500 6.14 6.55 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |