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)
30/11/2017
3.30
 28,020 3.31 3.37 3.13 0 0 0
29/11/2017
3.31
 3,680 3.17 3.37 3.14 0 0 0
28/11/2017
3.17
 6,910 3.17 3.22 3.11 0 0 0
27/11/2017
3.17
 1,580 3.17 3.23 3.08 0 0 0
24/11/2017
3.17
 11,020 3.08 3.17 3.03 0 0 0
23/11/2017
3.08
 8,370 3.19 3.27 3.02 0 0 0
22/11/2017
3.19
 14,760 3.23 3.32 3.06 0 0 0
21/11/2017
3.23
 9,560 3.38 3.42 3.23 0 0 0
20/11/2017
3.38
 12,400 3.41 3.42 3.27 0 0 0
17/11/2017
3.41
 1,500 3.35 3.56 3.35 0 0 0
16/11/2017
3.35
 4,810 3.14 3.35 3.09 0 0 0
15/11/2017
3.14
 12,370 3.36 3.36 3.14 0 0 0
14/11/2017
3.36
 2,560 3.36 3.47 3.19 10 0 0
13/11/2017
3.36
 22,180 3.52 3.52 3.27 0 0 0
10/11/2017
3.52
 7,930 3.52 3.52 3.38 0 0 0
09/11/2017
3.52
 3,110 3.52 3.54 3.52 0 0 0
08/11/2017
3.52
 5,990 3.54 3.54 3.49 4,000 0 0.0
07/11/2017
3.54
 1,870 3.56 3.56 3.39 0 0 0
06/11/2017
3.56
 17,290 3.54 3.56 3.49 0 0 0
03/11/2017
3.54
 5,740 3.58 3.58 3.34 0 0 0
02/11/2017
3.58
 240 3.47 3.58 3.58 0 0 0
01/11/2017
3.47
 4,700 3.37 3.47 3.37 0 0 0
31/10/2017
3.37
 13,340 3.60 3.68 3.37 0 0 0
30/10/2017
3.60
 5,180 3.69 3.69 3.47 0 0 0
27/10/2017
3.69
 16,660 3.66 3.74 3.56 290 0 0.0
26/10/2017
3.66
 9,730 3.76 3.84 3.52 0 0 0
25/10/2017
3.76
 30,270 3.59 3.80 3.60 6,080 0 0.0
24/10/2017
3.59
 10,430 3.56 3.61 3.37 0 980 -0.0
23/10/2017
3.56
 3,890 3.52 3.59 3.32 0 10 -0
20/10/2017
3.52
 5,550 3.59 3.59 3.38 0 0 0
19/10/2017
3.59
 16,220 3.61 3.66 3.36 0 0 0
18/10/2017
3.61
 1,370 3.64 3.69 3.61 0 0 0
17/10/2017
3.64
 22,850 3.60 3.66 3.59 0 0 0
16/10/2017
3.60
 7,330 3.73 3.73 3.59 0 10 -0
13/10/2017
3.73
 13,580 3.76 3.76 3.66 0 0 0
12/10/2017
3.76
 5,370 3.75 3.80 3.76 0 0 0
11/10/2017
3.75
 4,610 3.85 3.85 3.62 0 0 0
10/10/2017
3.85
 1,420 3.78 3.85 3.76 0 0 0
09/10/2017
3.78
 4,100 3.85 4.06 3.76 0 200 -0.0
06/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
06/10/2017
3.85
 18,300 3.80 3.90 3.80 0 0 0
05/10/2017
3.80
 76,710 3.85 4.06 3.80 0 0 0
04/10/2017
3.85
 25,390 3.80 3.91 3.54 0 0 0
03/10/2017
3.80
 23,770 3.92 3.92 3.80 0 0 0
02/10/2017
3.92
 12,440 3.89 3.93 3.85 0 0 0
29/09/2017
3.89
 20,490 3.89 3.92 3.85 0 0 0
28/09/2017
3.89
 35,320 3.85 3.89 3.79 0 0 0
27/09/2017
3.85
 27,070 3.85 3.89 3.80 0 0 0
26/09/2017
3.85
 98,960 3.91 3.93 3.83 0 0 0
25/09/2017
3.91
 17,850 3.89 3.98 3.87 0 0 0
22/09/2017
3.89
 29,000 3.87 3.93 3.87 0 0 0
21/09/2017
3.87
 96,170 3.97 4.01 3.87 80 0 0.0
20/09/2017
3.97
 50,850 3.81 4.02 3.81 0 0 0
19/09/2017
3.81
 18,930 3.85 3.85 3.76 0 0 0
18/09/2017
3.85
 46,400 3.85 3.85 3.76 3,100 0 0.0
15/09/2017
3.85
 47,490 3.95 3.95 3.85 100 0 0.0
14/09/2017
3.95
 95,330 3.99 4.10 3.89 30 0 0.0
13/09/2017
3.99
 251,410 3.73 3.99 3.89 130 16,470 -0.2
12/09/2017
3.73
 3,730 3.81 3.81 3.73 0 0 0
11/09/2017
3.81
 3,550 3.83 3.83 3.72 1,800 2,210 -0.0
08/09/2017
3.83
 3,070 3.89 3.89 3.73 0 2,320 -0.0
07/09/2017
3.89
 2,430 3.77 3.89 3.73 0 990 -0.0
06/09/2017
3.77
 15,400 3.80 3.80 3.72 5,650 610 0.0
05/09/2017
3.80
 4,330 3.80 3.80 3.74 0 0 0
01/09/2017
3.80
 460 3.80 3.80 3.72 0 0 0
31/08/2017
3.80
 14,230 3.80 3.80 3.70 0 0 0
30/08/2017
3.80
 1,140 3.79 3.85 3.70 0 0 0
29/08/2017
3.79
 6,440 3.80 3.80 3.70 0 0 0
28/08/2017
3.80
 19,800 3.80 3.80 3.66 0 0 0
25/08/2017
3.80
 170 3.79 3.80 3.78 0 0 0
24/08/2017
3.79
 16,310 3.78 3.80 3.74 0 0 0
23/08/2017
3.78
 10,990 3.78 3.80 3.73 0 10 -0
22/08/2017
3.78
 14,730 3.80 3.80 3.72 0 0 0
21/08/2017
3.80
 3,740 3.77 3.80 3.74 0 0 0
18/08/2017
3.77
 10,990 3.82 3.82 3.76 0 0 0
17/08/2017
3.82
 15,910 3.83 3.83 3.75 0 0 0
16/08/2017
3.83
 26,500 3.76 3.84 3.73 0 5,500 -0.0
15/08/2017
3.76
 7,400 3.94 3.94 3.76 0 0 0
14/08/2017
3.94
 22,630 3.79 3.94 3.78 10 0 0
11/08/2017
3.79
 42,310 3.79 3.80 3.76 0 1,000 -0.0
10/08/2017
3.79
 50,750 3.80 3.83 3.76 0 0 0
09/08/2017
3.80
 21,290 3.77 3.85 3.76 0 0 0
08/08/2017
3.77
 22,840 3.78 3.81 3.77 1,000 0 0.0
07/08/2017
3.78
 40,410 3.77 3.80 3.70 0 0 0
04/08/2017
3.77
 67,790 3.92 3.92 3.75 3,000 0 0.0
03/08/2017
3.92
 15,420 3.85 3.99 3.76 0 0 0
02/08/2017
3.85
 84,100 4.13 4.13 3.85 0 0 0
01/08/2017
4.13
 241,860 3.89 4.16 3.93 0 0 0
31/07/2017
3.89
 65,710 3.63 3.89 3.89 0 0 0
28/07/2017
3.63
 21,590 3.49 3.63 3.44 0 40 -0.0
27/07/2017
3.49
 10,130 3.42 3.49 3.42 0 0 0
26/07/2017
3.42
 6,880 3.50 3.55 3.42 0 0 0
25/07/2017
3.50
 8,150 3.42 3.50 3.42 0 0 0
24/07/2017
3.42
 8,670 3.51 3.51 3.40 0 0 0
21/07/2017
3.51
 24,220 3.51 3.54 3.38 0 0 0
20/07/2017
3.51
 1,420 3.52 3.53 3.38 0 0 0
19/07/2017
3.52
 29,110 3.58 3.58 3.42 0 0 0
18/07/2017
3.58
 4,510 3.59 3.59 3.51 0 0 0
17/07/2017
3.59
 1,320 3.59 3.59 3.51 0 120 -0.0
14/07/2017
3.59
 11,750 3.51 3.67 3.51 0 600 -0.0
13/07/2017
3.51
 9,700 3.49 3.60 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |