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

4.98
-0.06
(-1.19%)
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)
17/01/2012
1.67
 13,670 1.71 1.71 1.67 0 0 0
16/01/2012
1.71
 21,560 1.67 1.71 1.62 0 0 0
13/01/2012
1.67
 4,090 1.62 1.67 1.58 0 0 0
12/01/2012
1.62
 11,700 1.71 1.71 1.62 0 0 0
11/01/2012
1.71
 4,780 1.67 1.71 1.62 0 0 0
10/01/2012
1.67
 8,820 1.71 1.71 1.62 0 0 0
09/01/2012
1.71
 11,600 1.71 1.71 1.62 0 0 0
06/01/2012
1.71
 4,700 1.71 1.71 1.62 0 0 0
05/01/2012
1.71
 0 1.71 1.71 1.71 0 0 0
04/01/2012
1.71
 15,170 1.71 1.71 1.62 0 0 0
03/01/2012
1.71
 1,810 1.71 1.71 1.62 0 0 0
30/12/2011
1.71
 7,910 1.67 1.71 1.62 0 0 0
29/12/2011
1.67
 10,120 1.67 1.71 1.62 0 0 0
28/12/2011
1.67
 38,130 1.62 1.67 1.58 0 0 0
27/12/2011
1.62
 12,730 1.71 1.71 1.62 0 12,520 -0.0
26/12/2011
1.71
 9,690 1.75 1.80 1.67 0 0 0
23/12/2011
1.75
 13,500 1.71 1.75 1.62 0 0 0
22/12/2011
1.71
 22,960 1.67 1.71 1.67 0 0 0
21/12/2011
1.67
 9,460 1.75 1.75 1.67 0 0 0
20/12/2011
1.75
 3,830 1.75 1.80 1.67 0 0 0
19/12/2011
1.75
 27,970 1.84 1.84 1.75 0 0 0
16/12/2011
1.84
 13,790 1.80 1.84 1.71 0 0 0
15/12/2011
1.80
 29,890 1.75 1.80 1.67 0 0 0
14/12/2011
1.75
 20,590 1.84 1.84 1.75 0 0 0
13/12/2011
1.84
 4,180 1.84 1.88 1.75 0 0 0
12/12/2011
1.84
 10,190 1.80 1.84 1.71 5,500 0 0.0
09/12/2011
1.80
 6,120 1.84 1.84 1.75 0 0 0
08/12/2011
1.84
 540 1.84 1.84 1.84 0 0 0
07/12/2011
1.84
 1,730 1.92 1.92 1.84 0 0 0
06/12/2011
1.92
 3,760 1.88 1.92 1.80 0 0 0
05/12/2011
1.88
 70,260 1.80 1.88 1.80 0 0 0
02/12/2011
1.80
 4,900 1.75 1.80 1.80 0 0 0
01/12/2011
1.75
 3,500 1.75 1.80 1.75 0 0 0
30/11/2011
1.75
 22,030 1.84 1.84 1.75 0 0 0
29/11/2011
1.84
 10,650 1.80 1.88 1.71 0 0 0
28/11/2011
1.80
 310 1.71 1.80 1.71 0 0 0
25/11/2011
1.71
 8,030 1.67 1.71 1.67 0 0 0
24/11/2011
1.67
 21,730 1.75 1.80 1.67 0 7,600 -0.0
23/11/2011
1.75
 13,500 1.84 1.84 1.75 0 0 0
22/11/2011
1.84
 4,070 1.80 1.84 1.75 0 0 0
21/11/2011
1.80
 2,330 1.88 1.88 1.80 0 0 0
18/11/2011
1.88
 16,500 1.97 1.97 1.88 0 16,400 -0.1
17/11/2011
1.97
 2,810 1.97 1.97 1.92 0 0 0
16/11/2011
1.97
 12,600 1.92 1.97 1.88 0 4,000 -0.0
15/11/2011
1.92
 16,500 1.92 1.97 1.84 0 5,800 -0.0
14/11/2011
1.92
 18,670 1.97 1.97 1.88 0 3,000 -0.0
11/11/2011
1.97
 14,110 1.97 1.97 1.92 0 3,250 -0.0
10/11/2011
1.97
 6,580 1.97 1.97 1.92 0 0 0
09/11/2011
1.97
 6,960 2.05 2.09 1.97 0 0 0
08/11/2011
2.05
 4,840 2.09 2.09 2.01 0 0 0
07/11/2011
2.09
 11,940 2.09 2.09 2.01 1,500 0 0.0
04/11/2011
2.09
 14,120 2.09 2.09 2.05 0 0 0
03/11/2011
2.09
 3,180 2.01 2.09 1.97 0 0 0
02/11/2011
2.01
 7,290 2.09 2.09 2.01 0 0 0
01/11/2011
2.09
 16,260 2.09 2.09 2.05 0 0 0
31/10/2011
2.09
 21,930 2.14 2.22 2.09 0 260 -0.0
28/10/2011
2.14
 51,230 2.05 2.14 2.09 0 0 0
27/10/2011
2.05
 3,920 2.05 2.09 2.05 0 0 0
26/10/2011
2.05
 58,910 2.05 2.09 2.01 0 0 0
25/10/2011
2.05
 20,270 2.14 2.14 2.05 0 0 0
24/10/2011
2.14
 6,760 2.14 2.14 2.09 0 0 0
21/10/2011
2.14
 11,810 2.05 2.14 2.05 0 0 0
20/10/2011
2.05
 15,290 2.05 2.05 2.05 0 0 0
19/10/2011
2.05
 6,630 2.05 2.09 1.97 0 0 0
18/10/2011
2.05
 50,160 2.14 2.14 2.05 0 0 0
17/10/2011
2.14
 49,850 2.22 2.22 2.14 0 0 0
14/10/2011
2.22
 6,670 2.18 2.22 2.18 0 0 0
13/10/2011
2.18
 12,490 2.18 2.18 2.14 0 0 0
12/10/2011
2.18
 36,550 2.18 2.22 2.09 5,230 0 0.0
11/10/2011
2.18
 36,670 2.27 2.31 2.18 0 0 0
10/10/2011
2.27
 5,830 2.35 2.35 2.27 0 0 0
07/10/2011
2.35
 5,440 2.35 2.35 2.27 0 0 0
06/10/2011
2.35
 18,540 2.27 2.35 2.22 0 0 0
05/10/2011
2.27
 10,400 2.27 2.35 2.27 0 0 0
04/10/2011
2.27
 58,720 2.35 2.44 2.27 0 0 0
03/10/2011
2.35
 128,400 2.44 2.44 2.35 0 0 0
30/09/2011
2.44
 22,480 2.52 2.52 2.44 0 0 0
29/09/2011
2.52
 61,330 2.52 2.52 2.44 0 0 0
28/09/2011
2.52
 122,990 2.48 2.56 2.52 0 0 0
27/09/2011
2.48
 38,140 2.39 2.48 2.39 0 0 0
26/09/2011
2.39
 116,120 2.48 2.52 2.39 0 0 0
23/09/2011
2.48
 35,410 2.56 2.56 2.48 0 0 0
22/09/2011
2.56
 79,810 2.52 2.56 2.48 0 0 0
21/09/2011
2.52
 149,110 2.52 2.56 2.48 0 0 0
20/09/2011
2.52
 201,450 2.56 2.56 2.48 0 0 0
19/09/2011
2.56
 330,090 2.48 2.56 2.48 0 0 0
16/09/2011
2.48
 232,950 2.52 2.52 2.44 0 0 0
15/09/2011
2.52
 350,190 2.56 2.56 2.44 0 0 0
14/09/2011
2.56
 594,320 2.48 2.56 2.52 0 0 0
13/09/2011
2.48
 18,760 2.39 2.48 2.48 0 0 0
12/09/2011
2.39
 85,720 2.31 2.39 2.39 0 0 0
09/09/2011
2.31
 327,010 2.22 2.31 2.18 0 4,000 -0.0
08/09/2011
2.22
 394,890 2.18 2.27 2.18 0 0 0
07/09/2011
2.18
 48,090 2.14 2.22 2.14 0 0 0
06/09/2011
2.14
 61,400 2.18 2.18 2.09 0 0 0
05/09/2011
2.18
 36,560 2.18 2.22 2.14 0 0 0
01/09/2011
2.18
 139,030 2.18 2.22 2.14 0 0 0
31/08/2011
2.18
 48,710 2.14 2.18 2.14 0 0 0
30/08/2011
2.14
 92,250 2.09 2.18 2.14 0 0 0
29/08/2011
2.09
 56,070 2.01 2.09 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |