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

4.70
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
(2026-06-29) 		-0.21 -4.51% 52,500 -10,600 0
4.45
5
4.70
2 tháng
(2026-06-01) 		-0.35 -7.29% 87,900 -10,600 0
4.45
5
4.70
3 tháng
(2026-05-04) 		-0.45 -9.18% 129,100 -10,600 0
4.45
5
4.70
6 tháng
(2026-01-30) 		-0.53 -10.64% 386,100 2,300 0.1
4.45
5.02
4.70
12 tháng
(2025-08-04) 		-0.73 -14.09% 1,555,100 -223,700 -1.1
4.45
5.25
4.70
24 tháng
(2024-08-08) 		-0.82 -15.59% 3,959,500 -162,022 -0.8
4.45
5.48
4.70
36 tháng
(2023-08-14) 		-0.25 -5.34% 9,208,200 51,748 0.5
4.19
5.48
4.70
60 tháng
(2021-08-24) 		-1.26 -22.06% 38,977,700 29,919 -0.2
3.85
8.71
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2018
3.16
 960 3.17 3.23 2.97 0 0 0
12/12/2018
3.17
 20 3.01 3.17 3.17 0 0 0
11/12/2018
3.01
 2,610 2.81 3.01 2.81 0 0 0
10/12/2018
2.81
 3,750 3.02 3.18 2.81 1,800 0 0.0
07/12/2018
3.02
 2,650 3.16 3.17 3.02 2,600 0 0.0
06/12/2018
3.16
 90 3.15 3.17 2.94 0 0 0
05/12/2018
3.15
 680 3.18 3.20 2.97 0 0 0
04/12/2018
3.18
 4,600 3.18 3.20 2.96 0 0 0
03/12/2018
3.18
 180 3.13 3.23 3.18 0 0 0
30/11/2018
3.13
 0 3.13 3.13 3.13 0 0 0
29/11/2018
3.13
 590 3.19 3.32 3.08 0 0 0
28/11/2018
3.19
 1,350 2.99 3.19 3.07 0 0 0
27/11/2018
2.99
 5,010 2.99 3.20 2.99 200 0 0.0
26/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/11/2018
2.99
 2,280 3.21 3.21 2.99 0 0 0
23/11/2018
3.21
 30 3.21 3.21 3.21 0 0 0
22/11/2018
3.21
 3,070 3.22 3.22 3.13 0 0 0
21/11/2018
3.22
 1,790 3.18 3.22 3.09 0 0 0
20/11/2018
3.18
 230 3.18 3.18 3.08 0 0 0
19/11/2018
3.18
 0 3.18 3.18 3.18 0 0 0
16/11/2018
3.18
 4,540 3.19 3.19 3.03 0 0 0
15/11/2018
3.19
 5,250 3.13 3.24 3.13 0 0 0
14/11/2018
3.13
 10 3.13 3.13 3.13 0 0 0
13/11/2018
3.13
 540 3.22 3.35 3.04 0 0 0
12/11/2018
3.22
 3,110 3.13 3.22 3.08 0 0 0
09/11/2018
3.13
 110 3.20 3.20 3.13 0 0 0
08/11/2018
3.20
 10 3.22 3.22 3.20 0 0 0
07/11/2018
3.22
 7,700 3.23 3.23 3.13 0 0 0
06/11/2018
3.23
 7,890 3.11 3.23 3.12 0 0 0
05/11/2018
3.11
 4,250 3.17 3.22 3.11 0 0 0
02/11/2018
3.17
 6,720 3.11 3.21 3.11 0 0 0
01/11/2018
3.11
 400 3.12 3.13 3.06 0 0 0
31/10/2018
3.12
 1,060 3.12 3.12 3.12 0 0 0
30/10/2018
3.12
 2,980 3.04 3.12 3.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |