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

4.90
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
(2026-02-23) 		-0.03 -0.61% 104,300 6,800 0.0
4.83
5.02
4.90
2 tháng
(2026-01-19) 		-0.13 -2.58% 183,700 12,300 0.1
4.83
5.04
4.90
3 tháng
(2025-12-18) 		-0.12 -2.39% 418,700 -72,100 -0.4
4.80
5.08
4.90
6 tháng
(2025-09-19) 		-0.28 -5.41% 777,800 -186,400 -0.9
4.80
5.20
4.90
12 tháng
(2025-03-24) 		0.14 2.96% 2,304,400 -216,000 -1.1
4.59
5.48
4.90
24 tháng
(2024-03-28) 		-0.03 -0.69% 5,249,000 -259,122 -1.4
4.45
5.48
4.90
36 tháng
(2023-04-03) 		0.96 24.42% 11,185,200 64,348 0.4
3.92
5.48
4.90
60 tháng
(2021-04-13) 		-2.38 -32.73% 39,674,800 54,219 -0.0
3.85
8.71
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
3.49
 9,900 3.57 3.61 3.49 100 200 -0.0
11/07/2017
3.57
 3,800 3.49 3.74 3.49 80 0 0.0
10/07/2017
3.49
 8,480 3.48 3.59 3.43 0 510 -0.0
07/07/2017
3.48
 27,240 3.55 3.61 3.48 370 0 0.0
06/07/2017
3.55
 26,800 3.62 3.62 3.53 0 810 -0.0
05/07/2017
3.62
 26,100 3.60 3.63 3.59 440 0 0.0
04/07/2017
3.60
 31,510 3.72 3.72 3.59 450 0 0.0
03/07/2017
3.72
 37,130 3.79 3.79 3.59 6,840 0 0.1
30/06/2017
3.79
 57,700 3.79 3.89 3.70 16,600 0 0.1
29/06/2017
3.79
 81,650 3.67 3.92 3.79 0 0 0
28/06/2017
3.67
 113,550 3.43 3.67 3.53 0 0 0
27/06/2017
3.43
 34,650 3.34 3.51 3.35 0 0 0
26/06/2017
3.34
 5,750 3.33 3.42 3.34 0 370 -0.0
23/06/2017
3.33
 8,420 3.38 3.46 3.33 0 4,680 -0.0
22/06/2017
3.38
 2,690 3.51 3.51 3.36 0 480 -0.0
21/06/2017
3.51
 30,780 3.42 3.66 3.33 320 27,340 -0.2
20/06/2017
3.42
 5,210 3.36 3.55 3.38 1,600 0 0.0
19/06/2017
3.36
 3,280 3.55 3.63 3.36 0 10 -0
16/06/2017
3.55
 25,710 3.63 3.63 3.42 20 0 0.0
15/06/2017
3.63
 47,240 3.70 3.70 3.63 0 0 0
14/06/2017
3.70
 14,550 3.63 3.80 3.51 0 0 0
13/06/2017
3.63
 69,960 3.42 3.65 3.36 0 0 0
12/06/2017
3.42
 11,930 3.36 3.42 3.36 0 0 0
09/06/2017
3.36
 8,840 3.36 3.42 3.32 0 0 0
08/06/2017
3.36
 6,430 3.38 3.38 3.27 30 0 0.0
07/06/2017
3.38
 42,510 3.42 3.42 3.25 0 0 0
06/06/2017
3.42
 48,700 3.22 3.44 3.19 0 0 0
05/06/2017
3.22
 9,950 3.27 3.38 3.20 0 0 0
02/06/2017
3.27
 110 3.23 3.27 3.27 0 0 0
01/06/2017
3.23
 8,780 3.25 3.42 3.23 0 0 0
31/05/2017
3.25
 16,140 3.27 3.29 3.25 0 0 0
30/05/2017
3.27
 16,220 3.30 3.38 3.27 0 0 0
29/05/2017
3.30
 17,770 3.33 3.38 3.30 0 0 0
26/05/2017
3.33
 27,570 3.46 3.48 3.33 0 3,920 -0.0

Chính sách bảo mật | Điều khoản sử dụng |