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

4.91
-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)
27/03/2025
4.91
 400 4.81 4.91 4.81 0 0 0
26/03/2025
4.80
 8,100 4.85 4.99 4.80 0 200 -0.0
25/03/2025
4.85
 11,200 4.78 4.85 4.76 0 0 0
24/03/2025
4.76
 36,700 4.76 4.76 4.76 28,600 0 0.1
21/03/2025
4.77
 9,400 4.85 4.90 4.77 0 0 0
20/03/2025
4.90
 3,600 4.81 4.90 4.81 2,000 0 0.0
19/03/2025
4.81
 1,700 4.81 4.81 4.81 1,000 0 0.0
18/03/2025
4.81
 2,100 4.85 4.85 4.81 1,000 0 0.0
17/03/2025
4.98
 5,200 5.01 5.02 4.80 4,700 0 0.0
14/03/2025
4.76
 11,700 4.76 4.76 4.76 6,400 0 0.0
13/03/2025
4.76
 2,400 4.76 4.80 4.76 0 0 0
12/03/2025
4.74
 12,300 4.78 4.78 4.74 0 0 0
11/03/2025
4.77
 22,500 4.78 4.83 4.77 11,900 400 0.1
10/03/2025
4.77
 20,900 4.81 4.81 4.77 0 0 0
07/03/2025
4.81
 6,900 4.81 4.83 4.81 0 0 0
06/03/2025
4.81
 30,700 4.78 4.81 4.78 16,800 0 0.1
05/03/2025
4.80
 3,300 4.90 4.90 4.80 0 0 0
04/03/2025
4.80
 1,000 4.78 4.80 4.78 400 0 0.0
03/03/2025
4.78
 12,600 4.82 4.82 4.78 0 0 0
28/02/2025
4.79
 27,200 4.91 4.91 4.79 25,000 0 0.1
27/02/2025
4.89
 5,900 4.79 4.89 4.78 4,300 0 0.0
26/02/2025
4.79
 27,700 4.76 4.81 4.76 18,800 200 0.1
25/02/2025
4.74
 26,100 4.90 4.90 4.74 3,000 0 0.0
24/02/2025
4.91
 2,400 4.78 4.91 4.78 1,200 0 0.0
21/02/2025
4.91
 22,500 4.88 4.91 4.88 21,300 0 0.1
20/02/2025
4.84
 11,400 4.76 4.88 4.76 3,500 6 0.0
19/02/2025
4.76
 20,500 4.85 4.85 4.76 0 0 0
18/02/2025
4.79
 8,400 4.88 5.18 4.79 0 200 -0.0
17/02/2025
4.88
 1,600 4.90 4.90 4.76 0 0 0
14/02/2025
4.76
 0 4.76 4.76 4.76 0 0 0
13/02/2025
4.76
 900 4.78 4.78 4.76 0 0 0
12/02/2025
4.76
 1,800 4.76 4.76 4.76 0 0 0
11/02/2025
4.76
 2,600 4.89 4.89 4.76 200 0 0.0
10/02/2025
4.89
 200 4.89 4.89 4.89 0 0 0
07/02/2025
4.81
 6,900 4.94 4.94 4.76 0 0 0
06/02/2025
4.67
 8,100 4.67 4.67 4.67 0 0 0
05/02/2025
4.66
 7,600 4.67 4.68 4.65 0 0 0
04/02/2025
4.67
 0 4.67 4.67 4.67 0 0 0
03/02/2025
4.67
 7,200 4.59 4.85 4.59 0 0 0
24/01/2025
4.92
 8,000 4.70 4.92 4.70 0 0 0
23/01/2025
4.71
 2,900 4.75 4.75 4.71 0 0 0
22/01/2025
4.70
 2,000 4.67 4.70 4.66 0 0 0
21/01/2025
4.62
 6,900 4.67 4.67 4.62 0 16 -0.0
20/01/2025
4.67
 6,300 4.66 4.67 4.62 0 0 0
17/01/2025
4.66
 6,000 4.58 4.66 4.58 0 0 0
16/01/2025
4.61
 1,800 4.51 4.64 4.50 500 0 0.0
15/01/2025
4.58
 700 4.58 4.58 4.58 0 0 0
14/01/2025
4.58
 5,600 4.59 4.59 4.57 0 0 0
13/01/2025
4.65
 5,500 4.53 4.65 4.53 0 0 0
10/01/2025
4.53
 400 4.58 4.58 4.49 0 0 0
09/01/2025
4.48
 60,300 4.50 4.50 4.48 50,000 0 0.2
08/01/2025
4.48
 40,400 4.53 4.55 4.48 0 0 0
07/01/2025
4.52
 2,800 4.50 4.57 4.50 0 0 0
06/01/2025
4.52
 4,100 4.58 4.58 4.52 0 0 0
03/01/2025
4.58
 42,000 4.59 4.59 4.57 0 0 0
02/01/2025
4.58
 4,300 4.58 4.59 4.58 0 0 0
31/12/2024
4.46
 17,500 4.50 4.50 4.46 0 0 0
30/12/2024
4.51
 12,600 4.49 4.51 4.47 0 3,900 -0.0
27/12/2024
4.52
 2,800 4.48 4.52 4.48 0 1,000 -0.0
26/12/2024
4.48
 11,300 4.56 4.56 4.44 0 0 0
25/12/2024
4.45
 9,700 4.48 4.53 4.45 200 0 0.0
24/12/2024
4.53
 5,900 4.53 4.53 4.48 0 0 0
23/12/2024
4.56
 2,600 4.57 4.57 4.48 0 0 0
20/12/2024
4.57
 300 4.48 4.57 4.48 0 0 0
19/12/2024
4.58
 13,400 4.47 4.58 4.46 0 0 0
18/12/2024
4.58
 5,300 4.67 4.67 4.46 0 0 0
17/12/2024
4.46
 15,800 4.58 4.59 4.45 0 0 0
16/12/2024
4.66
 200 4.58 4.66 4.58 0 0 0
13/12/2024
4.62
 10,300 4.48 4.66 4.47 0 0 0
12/12/2024
4.58
 7,800 4.48 4.58 4.48 100 1,500 -0.0
11/12/2024
4.58
 33,900 4.58 4.58 4.45 0 2,000 -0.0
10/12/2024
4.46
 4,500 4.52 4.57 4.46 0 0 0
09/12/2024
4.49
 35,000 4.58 4.58 4.49 0 1,600 -0.0
06/12/2024
4.57
 20,600 4.48 4.57 4.45 0 100 -0.0
05/12/2024
4.58
 12,100 4.61 4.61 4.48 0 10,000 -0.0
04/12/2024
4.48
 15,900 4.48 4.59 4.48 0 12,400 -0.1
03/12/2024
4.47
 21,400 4.51 4.58 4.47 0 21,000 -0.1
02/12/2024
4.55
 26,300 4.58 4.71 4.53 0 9,200 -0.0
29/11/2024
4.53
 2,100 4.71 4.71 4.53 0 0 0
28/11/2024
4.58
 57,500 4.53 4.58 4.52 0 25,000 -0.1
27/11/2024
4.72
 19,600 4.54 4.75 4.49 0 300 -0.0
26/11/2024
4.81
 13,600 4.54 4.81 4.50 0 300 -0.0
25/11/2024
4.72
 5,300 4.68 4.74 4.68 0 1,100 -0.0
22/11/2024
4.69
 2,100 4.41 4.75 4.41 0 400 -0.0
21/11/2024
4.67
 10,800 4.56 4.67 4.56 0 500 -0.0
20/11/2024
4.60
 14,100 4.62 4.75 4.60 0 100 -0.0
19/11/2024
4.76
 1,000 4.76 4.76 4.76 0 0 0
18/11/2024
4.76
 3,300 4.58 4.90 4.58 0 300 -0.0
15/11/2024
4.83
 1,900 4.81 4.83 4.81 0 0 0
14/11/2024
4.84
 600 4.68 4.84 4.68 0 0 0
13/11/2024
4.81
 1,200 4.71 4.81 4.71 0 0 0
12/11/2024
4.85
 16,700 4.67 4.85 4.67 300 0 0.0
11/11/2024
4.69
 5,200 4.69 4.93 4.68 0 0 0
08/11/2024
4.68
 33,800 4.76 4.76 4.68 0 0 0
07/11/2024
4.74
 36,000 4.85 4.93 4.74 0 0 0
06/11/2024
4.73
 27,700 4.92 4.92 4.73 0 0 0
05/11/2024
4.92
 4,700 4.78 4.92 4.71 0 0 0
04/11/2024
4.94
 4,700 4.71 4.94 4.71 0 0 0
01/11/2024
4.94
 10,100 5.07 5.07 4.85 0 0 0
31/10/2024
5.05
 0 5.05 5.05 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |