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

4.92
0.01
(0.20%)
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
(2026-05-13) 		0.07 1.44% 34,200 0 0
4.61
4.92
4.91
2 tháng
(2026-04-13) 		-0.08 -1.60% 75,500 -2,000 0
4.61
5
4.91
3 tháng
(2026-03-16) 		-0.05 -1.01% 173,000 -2,200 -0.0
4.61
5
4.91
6 tháng
(2025-12-15) 		-0.08 -1.60% 590,500 -78,700 -0.4
4.61
5.08
4.91
12 tháng
(2025-06-17) 		0.23 4.99% 2,070,600 -250,200 -1.3
4.61
5.48
4.91
24 tháng
(2024-06-24) 		-0.09 -1.78% 4,534,800 -211,522 -1.1
4.45
5.48
4.91
36 tháng
(2023-06-28) 		0.57 13.19% 9,636,400 62,448 0.5
4.19
5.48
4.91
60 tháng
(2021-07-08) 		-2.08 -29.75% 39,083,000 42,319 -0.1
3.85
8.71
4.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2017
3.46
 16,350 3.51 3.54 3.33 0 0 0
24/05/2017
3.51
 17,260 3.46 3.59 3.22 0 0 0
23/05/2017
3.46
 56,890 3.42 3.63 3.18 0 0 0
22/05/2017
3.42
 33,810 3.59 3.59 3.42 0 0 0
19/05/2017
3.59
 23,100 3.60 3.63 3.51 0 0 0
18/05/2017
3.60
 76,680 3.70 3.95 3.47 0 0 0
17/05/2017
3.70
 4,610 3.70 3.72 3.48 0 0 0
16/05/2017
3.70
 62,750 3.48 3.71 3.51 0 0 0
15/05/2017
3.48
 52,320 3.42 3.51 3.21 0 0 0
12/05/2017
3.42
 23,080 3.42 3.55 3.33 0 0 0
11/05/2017
3.42
 21,150 3.42 3.46 3.29 0 0 0
10/05/2017
3.42
 93,960 3.49 3.51 3.27 0 0 0
09/05/2017
3.49
 103,540 3.75 3.75 3.49 0 0 0
08/05/2017
3.75
 64,220 3.75 3.98 3.55 0 0 0
05/05/2017
3.75
 84,060 4.04 4.04 3.75 0 0 0
04/05/2017
4.04
 239,200 3.77 4.04 3.80 2,300 0 0.0
03/05/2017
3.77
 34,610 3.53 3.77 3.77 0 0 0
28/04/2017
3.53
 195,100 3.30 3.53 3.39 0 0 0
27/04/2017
3.30
 10,940 3.09 3.30 3.30 0 0 0
26/04/2017
3.09
 144,650 2.89 3.09 2.69 0 0 0
25/04/2017
2.89
 119,820 2.80 2.99 2.61 0 0 0
24/04/2017
2.80
 12,580 2.62 2.80 2.80 0 0 0
21/04/2017
2.62
 12,320 2.45 2.62 2.62 0 0 0
20/04/2017
2.45
 23,790 2.29 2.45 2.45 0 0 0
19/04/2017
2.29
 21,960 2.14 2.29 2.14 0 6,490 -0.0
18/04/2017
2.14
 92,920 2.01 2.15 2.14 0 0 0
17/04/2017
2.01
 54,240 1.88 2.01 1.92 0 0 0
14/04/2017
1.88
 3,300 1.77 1.88 1.71 0 0 0
13/04/2017
1.77
 17,300 1.80 1.84 1.77 0 0 0
12/04/2017
1.80
 2,810 1.80 1.80 1.71 0 0 0
11/04/2017
1.80
 460 1.80 1.80 1.71 0 0 0
10/04/2017
1.80
 640 1.84 1.84 1.80 0 0 0
07/04/2017
1.84
 0 1.84 1.84 1.84 0 0 0
05/04/2017
1.84
 120 1.84 1.84 1.84 0 0 0
04/04/2017
1.84
 1,110 1.84 1.84 1.73 0 0 0
03/04/2017
1.84
 940 1.84 1.84 1.71 0 0 0
31/03/2017
1.84
 13,000 1.84 1.84 1.73 0 0 0
30/03/2017
1.84
 7,810 1.91 1.91 1.77 0 0 0
29/03/2017
1.91
 860 1.79 1.91 1.71 0 0 0
28/03/2017
1.79
 5,110 1.79 1.79 1.71 0 0 0
27/03/2017
1.79
 2,260 1.82 1.88 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |