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

5.04
-0.11
(-2.14%)
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
(2025-11-05) 		-0.03 -0.58% 143,600 -79,000 -0.4
4.93
5.19
5.04
2 tháng
(2025-10-06) 		0 0% 225,800 -79,000 -0.4
4.93
5.20
5.04
3 tháng
(2025-09-08) 		-0.01 -0.19% 389,500 -101,000 -0.5
4.93
5.20
5.04
6 tháng
(2025-06-09) 		0.47 10.11% 1,493,500 -160,300 -0.8
4.63
5.48
5.04
12 tháng
(2024-12-10) 		0.69 15.54% 2,550,000 34,978 0.2
4.45
5.48
5.04
24 tháng
(2023-12-18) 		0.96 22.96% 5,763,500 -42,852 -0.3
4.19
5.48
5.04
36 tháng
(2022-12-21) 		0.29 6.07% 11,337,500 115,343 -1.4
3.85
5.48
5.04
60 tháng
(2020-12-31) 		0.08 1.58% 40,267,620 142,019 0.4
3.85
8.71
5.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2009
5.28
 251,470 5.50 5.57 5.28 0 0 0
23/11/2009
5.50
 396,630 5.78 5.78 5.50 0 0 0
20/11/2009
5.78
 299,300 5.93 6.04 5.78 0 0 0
19/11/2009
5.93
 371,860 5.89 6.14 5.89 0 0 0
18/11/2009
5.89
 615,200 5.64 5.89 5.57 0 0 0
17/11/2009
5.64
 377,880 5.86 5.96 5.64 0 0 0
16/11/2009
5.86
 299,790 6.11 6.21 5.86 0 2,800 0
13/11/2009
6.11
 754,940 6.00 6.11 5.82 0 0 0
12/11/2009
6.00
 698,300 6.11 6.25 5.82 0 0 0
11/11/2009
6.11
 506,550 5.96 6.11 5.68 0 0 0
10/11/2009
5.96
 380,540 6.25 6.25 5.96 0 0 0
09/11/2009
6.25
 111,090 6.57 6.57 6.25 0 0 0
06/11/2009
6.57
 790,780 6.57 6.72 6.25 8,000 0 0
05/11/2009
6.57
 933,030 6.29 6.57 6.11 0 0 0
04/11/2009
6.29
 679,420 6.07 6.36 5.82 2,800 0 0
03/11/2009
6.07
 484,390 5.86 6.07 5.57 0 0 0
02/11/2009
5.86
 286,450 6.14 6.14 5.86 0 2,700 0
30/10/2009
6.14
 903,020 5.86 6.14 5.82 0 0 0
29/10/2009
5.86
 434,860 6.14 6.14 5.86 0 0 0
28/10/2009
6.14
 833,290 6.14 6.29 5.86 0 4,700 0
27/10/2009
6.14
 1,009,420 6.43 6.43 6.14 1,000 7,000 0
26/10/2009
6.43
 942,480 6.14 6.43 5.93 7,270 0 0
23/10/2009
6.14
 2,490,310 5.86 6.14 5.96 9,630 5,990 0
22/10/2009
5.86
 450,090 5.60 5.86 5.86 0 5,000 0
21/10/2009
5.60
 216,340 5.35 5.60 5.60 0 0 0
20/10/2009
5.35
 101,140 5.10 5.35 5.35 0 0 0
19/10/2009
5.10
 343,290 4.89 5.10 5.10 0 10 0
16/10/2009
4.89
 777,940 4.67 4.89 4.74 0 1,000 0
15/10/2009
4.67
 674,520 4.49 4.71 4.49 10 0 0
14/10/2009
4.49
 244,780 4.42 4.49 4.38 3,000 0 0
13/10/2009
4.42
 265,570 4.45 4.53 4.38 0 0 0
12/10/2009
4.45
 544,380 4.27 4.45 4.27 0 50 0
09/10/2009
4.27
 152,850 4.24 4.27 4.20 0 0 0
08/10/2009
4.24
 144,090 4.24 4.24 4.17 0 0 0
07/10/2009
4.24
 85,940 4.20 4.31 4.20 0 0 0
06/10/2009
4.20
 45,270 4.17 4.27 4.13 0 0 0
05/10/2009
4.17
 84,270 4.13 4.24 4.13 0 0 0
02/10/2009
4.13
 237,180 4.35 4.35 4.13 0 20 0
01/10/2009
4.35
 157,290 4.31 4.38 4.31 0 1,790 0
30/09/2009
4.31
 206,450 4.38 4.45 4.31 0 0 0
29/09/2009
4.38
 194,970 4.31 4.38 4.31 50 15,040 0
28/09/2009
4.31
 188,430 4.35 4.45 4.31 0 6,000 0
25/09/2009
4.35
 275,160 4.38 4.42 4.31 0 6,000 0
24/09/2009
4.38
 165,100 4.45 4.45 4.38 0 11,000 0
23/09/2009
4.45
 312,110 4.45 4.56 4.45 2,050 0 0
22/09/2009
4.45
 248,700 4.45 4.49 4.42 0 0 0
21/09/2009
4.45
 288,210 4.42 4.56 4.42 25,000 0 0
18/09/2009
4.42
 138,150 4.45 4.49 4.42 3,000 0 0
17/09/2009
4.45
 110,510 4.53 4.53 4.42 6,000 0 0
16/09/2009
4.53
 290,430 4.42 4.63 4.38 2,000 50 0
15/09/2009
4.42
 260,710 4.49 4.49 4.38 0 0 0
14/09/2009
4.49
 192,810 4.49 4.60 4.45 0 0 0
11/09/2009
4.49
 228,330 4.45 4.53 4.45 0 0 0
10/09/2009
4.45
 113,510 4.45 4.49 4.38 0 0 0
09/09/2009
4.45
 228,720 4.49 4.53 4.35 50 0 0
08/09/2009
4.49
 161,590 4.38 4.49 4.38 0 0 0
07/09/2009
4.38
 192,640 4.49 4.49 4.31 0 0 0
04/09/2009
4.49
 298,040 4.63 4.71 4.49 0 0 0
03/09/2009
4.63
 223,020 4.67 4.67 4.56 0 0 0
02/09/2009
4.67
 0 4.67 4.67 4.67 0 0 0
01/09/2009
4.67
 320,750 4.78 4.78 4.60 0 2,170 0
31/08/2009
4.78
 387,100 4.74 4.81 4.67 0 4,000 0
28/08/2009
4.74
 362,910 4.71 4.78 4.67 0 1,500 0
27/08/2009
4.71
 240,010 4.85 4.85 4.67 0 0 0
26/08/2009
4.85
 657,430 4.81 4.96 4.78 2,000 12,000 0
25/08/2009
4.81
 887,750 4.60 4.81 4.74 0 11,000 0
24/08/2009
4.60
 707,200 4.38 4.60 4.38 2,500 0 0
21/08/2009
4.38
 313,250 4.49 4.60 4.38 0 6,000 0
20/08/2009
4.49
 257,180 4.42 4.49 4.38 0 5,000 0
19/08/2009
4.42
 186,750 4.35 4.42 4.31 0 0 0
18/08/2009
4.35
 145,210 4.42 4.42 4.27 0 3,310 0
17/08/2009
4.42
 152,510 4.42 4.49 4.38 0 0 0
14/08/2009
4.42
 192,090 4.60 4.60 4.38 0 19,940 0
13/08/2009
4.60
 666,160 4.53 4.74 4.60 0 17,250 0
12/08/2009
4.53
 811,610 4.31 4.53 4.31 33,000 0 0
11/08/2009
4.31
 224,220 4.31 4.31 4.24 0 2,000 0
10/08/2009
4.31
 179,640 4.17 4.31 4.17 0 4,500 0
07/08/2009
4.17
 151,380 4.24 4.31 4.17 0 0 0
06/08/2009
4.24
 398,050 4.20 4.38 4.20 16,000 0 0
05/08/2009
4.20
 78,800 4.24 4.24 4.17 0 0 0
04/08/2009
4.24
 258,560 4.20 4.38 4.24 2,010 0 0
03/08/2009
4.20
 240,750 4.02 4.20 4.02 12,000 1,000 0
31/07/2009
4.02
 117,290 3.99 4.06 3.99 0 0 0
30/07/2009
3.99
 50,380 4.06 4.10 3.99 2,000 0 0
29/07/2009
4.06
 63,690 4.10 4.13 4.02 0 940 0
28/07/2009
4.10
 122,040 4.31 4.31 4.10 0 0 0
27/07/2009
4.31
 213,130 4.27 4.38 4.24 0 0 0
24/07/2009
4.27
 133,430 4.10 4.27 4.27 0 500 0
23/07/2009
4.10
 43,770 3.99 4.10 3.84 0 0 0
22/07/2009
3.99
 58,950 3.99 4.06 3.95 13,000 0 0
21/07/2009
3.99
 52,720 3.95 4.02 3.95 0 0 0
20/07/2009
3.95
 85,030 4.13 4.13 3.95 0 0 0
17/07/2009
4.13
 97,640 4.17 4.17 4.10 0 0 0
16/07/2009
4.17
 140,960 4.13 4.24 4.17 12,000 0 0
15/07/2009
4.13
 102,400 4.02 4.13 4.02 40,500 0 0
14/07/2009
4.02
 113,030 3.99 4.06 3.92 20,000 0 0
13/07/2009
3.99
 82,510 4.17 4.17 3.99 0 0 0
10/07/2009
4.17
 92,880 4.24 4.27 4.13 20 1,000 0
09/07/2009
4.24
 188,300 4.10 4.24 4.06 100,000 0 0
08/07/2009
4.10
 90,280 4.20 4.20 4.02 10,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |