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

4.70
0.25
(5.62%)
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
(2026-06-29) 		0.04 0.86% 41,400 -600 0
4.45
5
4.45
2 tháng
(2026-05-29) 		-0.10 -2.08% 77,000 -600 0
4.45
5
4.45
3 tháng
(2026-04-29) 		-0.28 -5.62% 119,500 -600 0
4.45
5
4.45
6 tháng
(2026-01-29) 		-0.28 -5.62% 375,000 12,300 0.1
4.45
5.02
4.45
12 tháng
(2025-08-04) 		-0.48 -9.27% 1,544,000 -213,700 -1.1
4.45
5.25
4.45
24 tháng
(2024-08-07) 		-0.44 -8.63% 3,949,900 -152,022 -0.8
4.45
5.48
4.45
36 tháng
(2023-08-14) 		0 -0.02% 9,197,100 61,748 0.5
4.19
5.48
4.45
60 tháng
(2021-08-23) 		-1.33 -22.07% 38,976,500 39,919 -0.2
3.85
8.71
4.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
4.74
 100 4.74 4.74 4.74 0 0 0
15/05/2025
4.67
 5,200 4.66 4.85 4.66 0 0 0
14/05/2025
4.66
 1,900 4.64 4.66 4.64 0 0 0
13/05/2025
4.69
 100 4.69 4.69 4.69 0 0 0
12/05/2025
4.69
 1,100 4.62 4.69 4.62 0 0 0
09/05/2025
4.67
 1,200 4.67 4.67 4.67 0 0 0
08/05/2025
4.67
 2,500 4.85 4.85 4.63 0 0 0
07/05/2025
4.70
 1,700 4.70 4.73 4.70 0 0 0
06/05/2025
4.68
 3,400 4.67 4.69 4.67 0 0 0
05/05/2025
4.63
 3,300 4.61 4.76 4.61 0 0 0
29/04/2025
4.59
 4,500 4.70 4.70 4.59 0 0 0
28/04/2025
4.62
 3,200 4.62 4.70 4.62 0 0 0
25/04/2025
4.62
 3,600 4.60 4.62 4.59 0 0 0
24/04/2025
4.62
 7,600 4.59 4.67 4.59 500 0 0.0
23/04/2025
4.62
 5,500 4.67 4.67 4.59 0 0 0
22/04/2025
4.73
 22,700 4.67 4.73 4.58 0 0 0
21/04/2025
4.67
 1,200 4.67 4.67 4.66 0 0 0
18/04/2025
4.67
 3,500 4.70 4.73 4.67 0 0 0
17/04/2025
4.62
 2,400 4.63 4.64 4.62 500 0 0.0
16/04/2025
4.63
 6,200 4.65 4.66 4.63 0 0 0
15/04/2025
4.67
 3,400 4.67 4.67 4.66 0 0 0
14/04/2025
4.67
 9,600 4.76 4.76 4.67 0 0 0
11/04/2025
4.76
 4,400 4.94 4.94 4.76 0 0 0
10/04/2025
4.76
 39,300 4.85 4.97 4.76 0 0 0
09/04/2025
4.95
 18,200 4.48 4.97 4.48 800 0 0.0
08/04/2025
4.65
 9,300 4.66 4.66 4.48 0 0 0
04/04/2025
4.66
 28,400 4.68 4.68 4.58 900 0 0.0
03/04/2025
4.68
 46,500 4.58 4.76 4.58 0 900 -0.0
02/04/2025
4.81
 5,900 4.73 4.85 4.73 0 0 0
01/04/2025
4.85
 200 4.73 4.85 4.73 0 0 0
31/03/2025
4.75
 11,000 4.71 4.75 4.71 2,000 0 0.0
28/03/2025
4.76
 9,000 4.77 4.78 4.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |