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
(2026-02-11) 		-0.11 -2.20% 107,800 8,000 0.0
4.83
5.02
4.90
2 tháng
(2026-01-12) 		-0.10 -2% 193,700 11,300 0.1
4.83
5.04
4.90
3 tháng
(2025-12-15) 		-0.10 -2% 416,900 -76,500 -0.4
4.80
5.08
4.90
6 tháng
(2025-09-15) 		-0.28 -5.41% 791,400 -186,200 -0.9
4.80
5.20
4.90
12 tháng
(2025-03-18) 		0.09 1.98% 2,312,000 -211,800 -1.1
4.59
5.48
4.90
24 tháng
(2024-03-25) 		-0.08 -1.69% 5,260,200 -259,122 -1.4
4.45
5.48
4.90
36 tháng
(2023-03-29) 		0.85 21.11% 11,206,800 64,548 0.4
3.85
5.48
4.90
60 tháng
(2021-04-08) 		-2.56 -34.31% 39,729,300 54,419 -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)
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
30/10/2024
5.05
 100 5.05 5.05 5.05 0 0 0
29/10/2024
5.02
 5,900 4.95 5.05 4.79 0 0 0
28/10/2024
5.05
 900 5.12 5.12 4.72 0 0 0
25/10/2024
4.94
 7,400 4.68 4.97 4.68 0 0 0
24/10/2024
4.94
 5,200 4.90 4.94 4.76 0 0 0
23/10/2024
4.90
 2,000 4.90 4.94 4.90 0 0 0
22/10/2024
4.90
 1,800 5.03 5.03 4.90 0 0 0
21/10/2024
4.91
 2,200 5.00 5.03 4.91 0 0 0
18/10/2024
5.02
 1,400 4.91 5.02 4.91 0 0 0
17/10/2024
4.90
 100 4.90 4.90 4.90 0 0 0
16/10/2024
4.91
 3,600 4.75 4.91 4.73 0 0 0
15/10/2024
4.94
 200 4.70 4.94 4.70 0 0 0
14/10/2024
4.90
 4,500 4.90 4.90 4.89 0 0 0
11/10/2024
4.90
 500 4.94 4.97 4.69 200 0 0.0
10/10/2024
4.98
 400 4.84 4.98 4.84 0 0 0
09/10/2024
4.95
 100 4.95 4.95 4.95 0 0 0
08/10/2024
4.96
 2,000 4.96 4.96 4.96 0 0 0
07/10/2024
4.99
 100 4.99 4.99 4.99 0 0 0
04/10/2024
5.00
 3,300 4.79 5.00 4.78 0 0 0
03/10/2024
5.03
 2,100 4.81 5.03 4.81 0 500 -0.0
02/10/2024
5.00
 300 5.01 5.01 5.00 0 0 0
01/10/2024
5.06
 7,400 5.18 5.18 4.94 0 0 0
30/09/2024
4.94
 4,800 4.92 4.94 4.81 0 0 0
27/09/2024
4.93
 100 4.93 4.93 4.93 0 0 0
26/09/2024
4.93
 800 4.82 4.93 4.82 0 0 0
25/09/2024
4.92
 10,100 4.85 4.94 4.85 0 0 0
24/09/2024
4.86
 1,900 5.02 5.02 4.85 0 0 0
23/09/2024
4.93
 1,100 4.85 4.93 4.84 0 0 0
20/09/2024
4.94
 4,500 4.85 5.02 4.85 0 0 0
19/09/2024
4.94
 14,100 4.86 4.94 4.85 0 0 0
18/09/2024
4.99
 100 4.99 4.99 4.99 0 0 0
17/09/2024
5.01
 5,000 4.88 5.01 4.85 0 0 0
16/09/2024
5.03
 900 5.21 5.21 5.03 0 0 0
13/09/2024
4.97
 15,400 4.85 4.97 4.84 0 0 0
12/09/2024
4.99
 800 5.07 5.07 4.80 200 100 0.0
11/09/2024
5.06
 4,400 5.12 5.12 4.97 0 0 0
10/09/2024
5.02
 2,300 5.02 5.02 4.77 0 300 -0.0
09/09/2024
4.94
 41,800 4.86 5.02 4.72 0 0 0
06/09/2024
5.00
 17,100 4.94 5.03 4.94 0 0 0
05/09/2024
5.02
 3,100 5.03 5.03 5.02 0 700 -0.0
04/09/2024
4.93
 2,700 4.94 5.02 4.93 0 2,000 -0.0
30/08/2024
5.04
 5,300 5.03 5.04 5.02 0 0 0
29/08/2024
5.03
 1,100 4.94 5.03 4.94 0 0 0
28/08/2024
5.03
 5,100 4.87 5.03 4.86 0 200 -0.0
27/08/2024
5.05
 14,700 5.07 5.07 4.95 0 100 -0.0
26/08/2024
5.07
 3,500 5.02 5.11 4.88 300 0 0.0
23/08/2024
5.02
 800 4.99 5.03 4.99 0 0 0
22/08/2024
4.86
 22,500 5.03 5.07 4.76 0 4,400 -0.0
21/08/2024
5.07
 4,700 5.11 5.11 4.94 0 200 -0.0
20/08/2024
5.12
 12,700 5.12 5.12 4.99 0 0 0
19/08/2024
5.12
 7,600 5.13 5.13 4.99 0 2,000 -0.0
16/08/2024
5.26
 50,800 5.08 5.31 5.06 200 4,900 -0.0
15/08/2024
5.44
 300 5.48 5.48 5.44 0 0 0
14/08/2024
5.32
 100 5.32 5.32 5.32 0 0 0
13/08/2024
5.03
 200 5.03 5.03 5.03 0 0 0
12/08/2024
5.03
 3,200 4.94 5.03 4.94 0 0 0
09/08/2024
5.03
 2,300 4.92 5.13 4.91 0 0 0
08/08/2024
5.27
 1,000 5.27 5.27 5.27 0 0 0
07/08/2024
5.14
 1,500 5.01 5.33 5.01 0 0 0
06/08/2024
5.09
 6,900 4.85 5.09 4.76 0 600 -0.0
05/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
05/08/2024
4.81
 10,000 5.12 5.17 4.81 0 5,900 -0.0
02/08/2024
4.94
 6,300 4.95 4.95 4.93 0 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |