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)
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
24/03/2017
1.82
 17,860 1.80 1.82 1.71 0 0 0
23/03/2017
1.80
 10 1.71 1.80 1.80 0 0 0
22/03/2017
1.71
 23,870 1.71 1.80 1.71 0 0 0
21/03/2017
1.71
 6,260 1.83 1.83 1.71 0 0 0
20/03/2017
1.83
 20 1.75 1.83 1.71 0 0 0
17/03/2017
1.75
 3,320 1.71 1.75 1.71 0 0 0
16/03/2017
1.71
 2,000 1.75 1.75 1.71 0 0 0
15/03/2017
1.75
 2,620 1.84 1.84 1.71 0 0 0
14/03/2017
1.84
 70 1.84 1.84 1.80 0 0 0
13/03/2017
1.84
 520 1.80 1.84 1.71 0 0 0
10/03/2017
1.80
 3,450 1.84 1.84 1.71 0 0 0
09/03/2017
1.84
 1,740 1.84 1.84 1.71 0 0 0
08/03/2017
1.84
 14,380 1.84 1.92 1.75 0 0 0
07/03/2017
1.84
 3,050 1.92 1.92 1.79 0 0 0
06/03/2017
1.92
 30 1.92 1.92 1.92 0 0 0
03/03/2017
1.92
 10 1.84 1.92 1.92 0 0 0
02/03/2017
1.84
 1,410 1.88 1.88 1.75 0 0 0
01/03/2017
1.88
 1,460 1.88 1.88 1.80 0 0 0
28/02/2017
1.88
 7,200 1.84 1.97 1.80 0 0 0
27/02/2017
1.84
 4,000 1.88 1.88 1.84 0 0 0
24/02/2017
1.88
 12,260 1.84 1.88 1.76 0 0 0
23/02/2017
1.84
 2,570 1.88 1.88 1.76 0 0 0
22/02/2017
1.88
 1,040 1.93 1.93 1.80 0 0 0
21/02/2017
1.93
 2,060 1.93 1.93 1.80 0 0 0
20/02/2017
1.93
 4,320 1.80 1.93 1.80 0 0 0
17/02/2017
1.80
 1,620 1.80 1.80 1.80 0 0 0
16/02/2017
1.80
 2,880 1.80 1.80 1.67 0 0 0
15/02/2017
1.80
 5,100 1.77 1.80 1.65 0 0 0
14/02/2017
1.77
 2,430 1.90 1.90 1.77 0 0 0
13/02/2017
1.90
 3,650 1.80 1.90 1.67 0 0 0
10/02/2017
1.80
 2,680 1.80 1.80 1.80 0 2,680 -0.0
09/02/2017
1.80
 2,860 1.79 1.80 1.67 0 0 0
08/02/2017
1.79
 890 1.80 1.92 1.67 0 260 -0.0
07/02/2017
1.80
 90 1.80 1.92 1.67 0 0 0
06/02/2017
1.80
 0 1.80 1.80 1.80 0 0 0
03/02/2017
1.80
 3,740 1.91 2.04 1.78 0 0 0
02/02/2017
1.91
 40 2.05 2.05 1.91 0 0 0
25/01/2017
2.05
 100 2.07 2.07 2.05 0 0 0
24/01/2017
2.07
 2,010 2.12 2.12 2.07 0 0 0
23/01/2017
2.12
 0 2.12 2.12 2.12 0 0 0
20/01/2017
2.12
 0 2.12 2.12 2.12 0 0 0
19/01/2017
2.12
 0 2.12 2.12 2.12 0 0 0
18/01/2017
2.12
 0 2.12 2.12 2.12 0 0 0
17/01/2017
2.12
 3,740 2.12 2.27 2.12 0 0 0
16/01/2017
2.12
 10 1.99 2.12 2.12 0 0 0
13/01/2017
1.99
 0 1.99 1.99 1.99 0 0 0
12/01/2017
1.99
 0 1.99 1.99 1.99 0 0 0
11/01/2017
1.99
 0 1.99 1.99 1.99 0 0 0
10/01/2017
1.99
 280 1.86 1.99 1.99 0 0 0
09/01/2017
1.86
 0 1.86 1.86 1.86 0 0 0
06/01/2017
1.86
 10 1.75 1.86 1.86 0 0 0
05/01/2017
1.75
 610 1.75 1.75 1.63 0 10 -0
04/01/2017
1.75
 0 1.75 1.75 1.75 0 0 0
03/01/2017
1.75
 540 1.67 1.75 1.71 0 0 0
30/12/2016
1.67
 0 1.67 1.67 1.67 0 0 0
29/12/2016
1.67
 45,300 1.67 1.67 1.55 0 5,300 -0.0
28/12/2016
1.67
 510 1.67 1.67 1.59 0 10 -0
27/12/2016
1.67
 110 1.75 1.75 1.67 0 0 0
26/12/2016
1.75
 1,130 1.74 1.75 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |