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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |