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

4.98
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
(2025-12-29) 		0.14 2.86% 87,300 -5,300 -0.0
4.83
5.04
4.98
2 tháng
(2025-12-01) 		0.03 0.60% 339,800 -123,100 -0.6
4.80
5.15
4.98
3 tháng
(2025-10-30) 		-0.14 -2.70% 450,000 -181,500 -0.9
4.80
5.19
4.98
6 tháng
(2025-08-01) 		-0.36 -6.67% 1,210,100 -225,200 -1.1
4.80
5.40
4.98
12 tháng
(2025-02-03) 		0.37 7.97% 2,494,500 -109,906 -0.5
4.59
5.48
4.98
24 tháng
(2024-02-15) 		0.52 11.42% 5,729,700 -238,252 -1.3
4.45
5.48
4.98
36 tháng
(2023-02-13) 		0.43 9.36% 11,334,100 5,743 -2.0
3.85
5.48
4.98
60 tháng
(2021-02-23) 		-1.25 -19.92% 39,977,100 39,619 -0.1
3.85
8.71
4.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |