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)
04/05/2018
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
14/03/2018
6.14
 64,490 5.76 6.14 6.07 0 0 0
13/03/2018
5.76
 191,210 5.39 5.76 5.39 0 0 0
12/03/2018
5.39
 89,670 5.06 5.39 5.25 0 0 0
09/03/2018
5.06
 137,970 4.74 5.06 4.60 0 2,490 -0.0
08/03/2018
4.74
 48,640 4.94 5.01 4.74 0 2,510 -0.0
07/03/2018
4.94
 222,770 5.30 5.44 4.94 0 0 0
06/03/2018
5.30
 266,460 5.39 5.76 5.06 0 470 -0.0
05/03/2018
5.39
 70,200 5.06 5.39 5.39 0 700 -0.0
02/03/2018
5.06
 290,490 4.73 5.06 4.82 3,000 0 0.0
01/03/2018
4.73
 73,600 4.42 4.73 4.73 0 0 0
28/02/2018
4.42
 58,120 4.13 4.42 4.42 0 0 0
27/02/2018
4.13
 89,680 3.86 4.13 4.13 0 5,400 -0.0
26/02/2018
3.86
 94,500 3.61 3.86 3.66 0 0 0
23/02/2018
3.61
 19,020 3.64 3.66 3.61 0 0 0
22/02/2018
3.64
 6,370 3.69 3.69 3.61 0 0 0
21/02/2018
3.69
 10,590 3.59 3.69 3.41 0 2,500 -0.0
13/02/2018
3.59
 8,520 3.54 3.60 3.30 0 0 0
12/02/2018
3.54
 13,990 3.58 3.69 3.37 0 0 0
09/02/2018
3.58
 9,620 3.68 3.68 3.46 0 0 0
08/02/2018
3.68
 7,020 3.68 3.76 3.68 0 0 0
07/02/2018
3.68
 4,580 3.47 3.70 3.52 0 0 0
06/02/2018
3.47
 16,000 3.46 3.68 3.22 0 0 0
05/02/2018
3.46
 30,580 3.71 3.71 3.46 680 0 0.0
02/02/2018
3.71
 29,800 3.57 3.71 3.55 0 0 0
01/02/2018
3.57
 9,910 3.75 3.76 3.57 0 0 0
31/01/2018
3.75
 42,960 3.59 3.80 3.37 0 8,970 -0.1
30/01/2018
3.59
 78,500 3.36 3.59 3.37 0 0 0
29/01/2018
3.36
 59,490 3.29 3.37 3.18 0 0 0
26/01/2018
3.29
 1,590 3.18 3.32 3.18 0 0 0
25/01/2018
3.18
 8,580 3.23 3.32 3.03 0 0 0
22/01/2018
3.23
 12,030 3.30 3.36 3.08 0 0 0
19/01/2018
3.30
 4,090 3.36 3.36 3.14 0 0 0
18/01/2018
3.36
 1,660 3.30 3.37 3.09 0 0 0
17/01/2018
3.30
 34,160 3.23 3.30 3.23 0 0 0
16/01/2018
3.23
 15,040 3.13 3.23 3.13 0 0 0
15/01/2018
3.13
 12,880 3.27 3.32 3.13 0 0 0
12/01/2018
3.27
 12,010 3.27 3.27 3.23 0 0 0
11/01/2018
3.27
 26,440 3.20 3.30 3.20 0 0 0
10/01/2018
3.20
 3,220 3.13 3.27 3.04 0 0 0
09/01/2018
3.13
 41,420 3.32 3.37 3.13 0 0 0
08/01/2018
3.32
 6,000 3.37 3.60 3.32 0 0 0
05/01/2018
3.37
 6,760 3.25 3.48 3.25 0 0 0
04/01/2018
3.25
 53,910 3.49 3.49 3.25 0 0 0
03/01/2018
3.49
 39,150 3.75 3.75 3.49 0 0 0
02/01/2018
3.75
 34,840 3.84 4.05 3.58 0 0 0
29/12/2017
3.84
 124,660 3.59 3.84 3.80 370 0 0.0
28/12/2017
3.59
 119,440 3.36 3.59 3.37 0 20 -0.0
27/12/2017
3.36
 24,090 3.14 3.36 3.36 0 0 0
26/12/2017
3.14
 36,720 2.94 3.14 2.96 0 0 0
25/12/2017
2.94
 29,840 3.08 3.27 2.89 0 0 0
22/12/2017
3.08
 3,120 3.08 3.08 2.99 0 0 0
21/12/2017
3.08
 8,450 3.05 3.08 3.03 0 0 0
20/12/2017
3.05
 1,090 2.91 3.08 2.89 0 0 0
19/12/2017
2.91
 2,560 2.89 3.07 2.91 0 0 0
18/12/2017
2.89
 21,870 2.93 2.99 2.89 0 0 0
15/12/2017
2.93
 4,020 3.07 3.08 2.93 0 0 0
14/12/2017
3.07
 44,480 3.01 3.08 2.83 0 0 0
13/12/2017
3.01
 3,340 3.15 3.15 3.01 0 0 0
12/12/2017
3.15
 30,930 3.22 3.22 3.01 0 890 -0.0
11/12/2017
3.22
 30 3.08 3.24 3.22 0 0 0
08/12/2017
3.08
 1,400 3.01 3.08 3.03 0 0 0
07/12/2017
3.01
 3,730 3.04 3.08 3.01 0 0 0
06/12/2017
3.04
 19,170 3.20 3.21 3.03 0 0 0
05/12/2017
3.20
 22,090 3.26 3.27 3.03 0 0 0
04/12/2017
3.26
 14,320 3.30 3.30 3.13 0 0 0
01/12/2017
3.30
 9,020 3.30 3.30 3.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |