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

4.91
-0.01
(-0.20%)
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
(2026-05-13) 		0.07 1.44% 34,200 0 0
4.61
4.92
4.91
2 tháng
(2026-04-13) 		-0.08 -1.60% 75,500 -2,000 0
4.61
5
4.91
3 tháng
(2026-03-16) 		-0.05 -1.01% 173,000 -2,200 -0.0
4.61
5
4.91
6 tháng
(2025-12-15) 		-0.08 -1.60% 590,500 -78,700 -0.4
4.61
5.08
4.91
12 tháng
(2025-06-17) 		0.23 4.99% 2,070,600 -250,200 -1.3
4.61
5.48
4.91
24 tháng
(2024-06-24) 		-0.09 -1.78% 4,534,800 -211,522 -1.1
4.45
5.48
4.91
36 tháng
(2023-06-28) 		0.57 13.19% 9,636,400 62,448 0.5
4.19
5.48
4.91
60 tháng
(2021-07-08) 		-2.08 -29.75% 39,083,000 42,319 -0.1
3.85
8.71
4.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
3.04
 5,530 3.13 3.13 3.03 0 0 0
26/10/2018
3.13
 2,270 3.11 3.13 3.04 0 0 0
25/10/2018
3.11
 1,000 3.12 3.12 3.08 0 0 0
24/10/2018
3.12
 2,850 3.12 3.12 3.03 0 0 0
23/10/2018
3.12
 6,420 3.06 3.12 3.03 0 0 0
22/10/2018
3.06
 140 3.16 3.16 3.06 0 0 0
19/10/2018
3.16
 8,340 3.16 3.16 2.99 0 0 0
18/10/2018
3.16
 0 3.16 3.16 3.16 0 0 0
17/10/2018
3.16
 11,390 3.03 3.25 3.03 0 0 0
16/10/2018
3.03
 6,980 3.23 3.23 3.03 0 0 0
15/10/2018
3.23
 8,620 3.07 3.23 3.03 0 0 0
12/10/2018
3.07
 19,860 3.13 3.13 2.91 3,300 0 0.0
11/10/2018
3.13
 5,800 3.15 3.18 3.08 0 0 0
10/10/2018
3.15
 1,690 3.27 3.27 3.13 0 0 0
09/10/2018
3.27
 310 3.32 3.32 3.27 0 0 0
08/10/2018
3.32
 7,000 3.18 3.32 3.08 2,350 690 0.0
05/10/2018
3.18
 3,930 3.27 3.37 3.18 0 0 0
04/10/2018
3.27
 15,010 3.27 3.27 3.27 0 0 0
03/10/2018
3.27
 21,740 3.37 3.37 3.27 0 0 0
02/10/2018
3.37
 9,710 3.33 3.37 3.32 0 0 0
01/10/2018
3.33
 3,380 3.27 3.33 3.30 0 0 0
28/09/2018
3.27
 1,620 3.23 3.36 3.23 0 0 0
27/09/2018
3.23
 13,580 3.28 3.28 3.15 0 0 0
26/09/2018
3.28
 120 3.32 3.32 3.15 0 0 0
25/09/2018
3.32
 1,720 3.13 3.32 3.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |