Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/08/2024	4.94	33,000	5.00	5.00	4.94	0	24,000	-0.1
31/07/2024	5.02	9,300	5.26	5.26	4.97	0	0	0
30/07/2024	4.95	122,000	5.10	5.11	4.95	600	3,200	-0.0
29/07/2024	5.13	23,800	5.15	5.18	5.09	600	3,200	-0.0
26/07/2024	5.15	25,400	5.11	5.18	5.10	0	200	-0.0
25/07/2024	5.14	48,600	5.11	5.19	5.09	0	900	-0.0
24/07/2024	5.11	2,700	5.11	5.12	5.08	0	0	0
23/07/2024	5.11	54,500	5.13	5.13	5.05	0	18,000	-0.1
22/07/2024	5.13	15,400	5.11	5.13	5.07	0	0	0
19/07/2024	5.07	9,600	5.08	5.08	5.00	0	0	0
18/07/2024	5.02	12,100	5.03	5.03	5.02	0	0	0
17/07/2024	5.02	11,100	5.18	5.18	5.02	0	0	0
16/07/2024	5.03	53,400	5.19	5.19	5.03	0	0	0
15/07/2024	5.02	16,800	5.02	5.08	5.02	0	0	0
12/07/2024	5.02	34,300	5.03	5.04	5.02	0	0	0
11/07/2024	5.03	34,300	5.05	5.06	5.02	0	0	0
10/07/2024	5.03	300	5.05	5.06	5.03	0	0	0
09/07/2024	5.03	4,900	5.03	5.05	5.03	0	0	0
08/07/2024	5.04	4,600	5.03	5.04	5.02	0	0	0
05/07/2024	5.03	3,100	5.03	5.04	5.01	0	1,300	-0.0
04/07/2024	5.03	4,300	5.03	5.03	5.03	0	0	0
03/07/2024	5.03	5,800	5.06	5.06	5.03	0	0	0
02/07/2024	5.03	21,300	5.02	5.03	5.00	0	0	0
01/07/2024	5.02	29,900	4.94	5.04	4.93	0	0	0
28/06/2024	4.87	12,400	4.94	4.94	4.87	0	0	0
27/06/2024	4.87	28,500	4.86	4.98	4.85	0	0	0
26/06/2024	4.94	5,200	4.98	4.98	4.87	0	0	0
25/06/2024	4.95	1,600	5.01	5.01	4.94	0	0	0

Page:
<<
3
4
5
>>

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)	0.05	1.02%	77,100	-5,300	-0.0	4.83 5.04 5.04
2 tháng (2025-11-28)	-0.06	-1.20%	331,700	-124,100	-0.6	4.80 5.15 5.04
3 tháng (2025-10-29)	-0.25	-4.81%	440,800	-181,500	-0.9	4.80 5.20 5.04
6 tháng (2025-07-31)	-0.45	-8.33%	1,237,700	-224,300	-1.1	4.80 5.40 5.04
12 tháng (2025-02-03)	0.28	6.05%	2,484,300	-109,906	-0.5	4.59 5.48 5.04
24 tháng (2024-02-07)	0.34	7.44%	5,721,100	-238,952	-1.3	4.45 5.48 5.04
36 tháng (2023-02-13)	0.34	7.41%	11,323,900	5,743	-2.0	3.85 5.48 5.04
60 tháng (2021-02-22)	-1.40	-22.07%	39,966,900	39,619	-0.1	3.85 8.71 5.04

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

THỐNG KÊ GIAO DỊCH