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)
31/05/2010
5.03
 346,930 5.21 5.21 5.03 4,000 0 0.1
28/05/2010
5.21
 1,002,990 4.99 5.21 5.14 0 4,000 -0.1
27/05/2010
4.99
 177,320 4.99 4.99 4.85 0 0 0
26/05/2010
4.99
 352,420 4.78 4.99 4.74 4,000 0 0.1
25/05/2010
4.78
 337,920 4.67 4.89 4.67 0 0 0
24/05/2010
4.67
 179,990 4.78 4.85 4.56 0 0 0
21/05/2010
4.78
 565,820 4.99 4.99 4.78 0 4,500 -0.1
20/05/2010
4.99
 274,160 4.89 4.99 4.74 2,000 2,000 0.0
19/05/2010
4.89
 728,090 5.14 5.14 4.89 0 0 0
18/05/2010
5.14
 171,680 5.03 5.17 5.03 0 0 0
17/05/2010
5.03
 248,170 5.24 5.24 4.99 0 0 0
14/05/2010
5.24
 287,910 5.10 5.28 5.10 2,000 0 0.0
13/05/2010
5.10
 715,990 5.24 5.32 5.03 0 0 0
12/05/2010
5.24
 616,260 5.50 5.50 5.24 0 0 0
11/05/2010
5.50
 495,470 5.78 5.93 5.50 6,000 0 0.1
10/05/2010
5.78
 929,120 6.04 6.04 5.75 12,000 0 0.2
07/05/2010
6.04
 1,560,050 6.18 6.25 5.89 0 28,550 -0.5
06/05/2010
6.18
 2,850,800 5.89 6.18 6.18 0 12,000 -0.2
05/05/2010
5.89
 265,720 5.64 5.89 5.89 0 0 0
04/05/2010
5.64
 131,960 5.39 5.64 5.64 0 0 0
29/04/2010
5.39
 942,850 5.14 5.39 5.14 6,000 0 0.1
28/04/2010
5.14
 695,640 5.03 5.14 4.99 14,000 0 0.2
27/04/2010
5.03
 569,520 4.96 5.10 4.96 10,000 0 0.1
26/04/2010
4.96
 259,140 5.03 5.14 4.96 0 800 -0.0
22/04/2010
5.03
 670,620 4.99 5.21 5.03 0 0 0
21/04/2010
4.99
 722,880 4.78 4.99 4.78 0 0 0
20/04/2010
4.78
 348,430 4.74 4.85 4.74 200 0 0.0
19/04/2010
4.74
 267,250 4.81 4.81 4.74 0 0 0
16/04/2010
4.81
 417,710 4.78 4.85 4.74 0 0 0
15/04/2010
4.78
 416,910 4.74 4.85 4.74 0 0 0
14/04/2010
4.74
 241,740 4.74 4.74 4.67 0 0 0
13/04/2010
4.74
 351,590 4.78 4.81 4.74 0 0 0
12/04/2010
4.78
 352,290 4.92 4.96 4.78 0 0 0
09/04/2010
4.92
 907,810 4.71 4.92 4.74 0 0 0
08/04/2010
4.71
 328,490 4.67 4.78 4.67 0 0 0
07/04/2010
4.67
 315,570 4.74 4.78 4.67 0 0 0
06/04/2010
4.74
 1,169,270 4.67 4.89 4.74 0 0 0
05/04/2010
4.67
 329,140 4.45 4.67 4.67 0 0 0
02/04/2010
4.45
 194,150 4.53 4.53 4.45 0 0 0
01/04/2010
4.53
 286,790 4.56 4.56 4.45 0 0 0
31/03/2010
4.56
 717,790 4.35 4.56 4.38 0 0 0
30/03/2010
4.35
 134,040 4.42 4.42 4.35 0 0 0
29/03/2010
4.42
 225,440 4.42 4.49 4.42 0 0 0
26/03/2010
4.42
 215,430 4.42 4.45 4.35 0 0 0
25/03/2010
4.42
 195,840 4.56 4.56 4.38 0 0 0
24/03/2010
4.56
 165,150 4.49 4.56 4.45 0 0 0
23/03/2010
4.49
 247,670 4.56 4.56 4.45 0 0 0
22/03/2010
4.56
 596,720 4.45 4.63 4.49 0 0 0
19/03/2010
4.45
 150,550 4.53 4.56 4.45 0 0 0
18/03/2010
4.53
 185,010 4.42 4.53 4.42 0 0 0
17/03/2010
4.42
 281,280 4.42 4.56 4.38 0 0 0
16/03/2010
4.42
 295,630 4.60 4.60 4.42 0 0 0
15/03/2010
4.60
 206,260 4.53 4.67 4.56 0 0 0
12/03/2010
4.53
 211,680 4.53 4.60 4.53 0 0 0
11/03/2010
4.53
 193,270 4.56 4.67 4.53 0 0 0
10/03/2010
4.56
 302,140 4.67 4.67 4.56 0 0 0
09/03/2010
4.67
 472,680 4.63 4.78 4.60 0 0 0
08/03/2010
4.63
 552,230 4.42 4.63 4.45 20 0 0.0
05/03/2010
4.42
 203,960 4.35 4.42 4.31 0 0 0
04/03/2010
4.35
 167,920 4.35 4.45 4.35 0 0 0
03/03/2010
4.35
 183,600 4.27 4.35 4.27 0 0 0
02/03/2010
4.27
 211,870 4.31 4.35 4.24 0 0 0
01/03/2010
4.31
 96,180 4.35 4.42 4.31 0 0 0
26/02/2010
4.35
 225,600 4.17 4.35 4.13 0 0 0
25/02/2010
4.17
 85,500 4.17 4.24 4.17 0 0 0
24/02/2010
4.17
 73,190 4.13 4.17 4.06 0 0 0
23/02/2010
4.13
 36,070 4.24 4.24 4.10 0 0 0
22/02/2010
4.24
 50,440 4.24 4.27 4.20 0 0 0
12/02/2010
4.24
 70,500 4.13 4.27 4.20 0 0 0
11/02/2010
4.13
 50,530 4.10 4.20 4.10 0 0 0
10/02/2010
4.10
 46,190 4.10 4.17 4.10 0 0 0
09/02/2010
4.10
 184,470 4.13 4.13 4.02 0 0 0
08/02/2010
4.13
 81,030 4.13 4.13 4.10 0 0 0
05/02/2010
4.13
 134,240 4.20 4.20 4.06 0 0 0
04/02/2010
4.20
 90,100 4.20 4.27 4.20 0 0 0
03/02/2010
4.20
 111,910 4.13 4.24 4.10 0 1,000 -0.0
02/02/2010
4.13
 43,790 4.17 4.20 4.13 0 0 0
01/02/2010
4.17
 63,420 4.06 4.17 4.10 0 0 0
29/01/2010
4.06
 208,920 4.10 4.17 4.06 0 0 0
28/01/2010
4.10
 112,860 4.17 4.17 4.02 0 0 0
27/01/2010
4.17
 121,770 4.31 4.35 4.10 0 0 0
26/01/2010
4.31
 225,270 4.13 4.31 4.20 0 0 0
25/01/2010
4.13
 122,070 4.10 4.20 4.06 1,000 0 0.0
22/01/2010
4.10
 330,280 4.06 4.20 4.02 0 0 0
21/01/2010
4.06
 347,380 4.24 4.27 4.06 0 0 0
20/01/2010
4.24
 147,050 4.31 4.38 4.20 0 0 0
19/01/2010
4.31
 270,500 4.35 4.45 4.27 3,000 0 0.0
18/01/2010
4.35
 454,110 4.56 4.56 4.35 0 0 0
15/01/2010
4.56
 233,510 4.71 4.71 4.53 0 0 0
14/01/2010
4.71
 201,600 4.67 4.85 4.60 0 0 0
13/01/2010
4.67
 452,900 4.67 4.74 4.45 0 0 0
12/01/2010
4.67
 631,810 4.74 4.96 4.67 0 20,000 -0.3
11/01/2010
4.74
 346,220 4.74 4.78 4.63 0 0 0
08/01/2010
4.74
 627,620 4.85 5.07 4.74 0 6,000 -0.1
07/01/2010
4.85
 794,950 4.92 4.99 4.71 1,000 2,000 -0.0
06/01/2010
4.92
 692,450 5.03 5.17 4.89 20,400 0 0.3
05/01/2010
5.03
 418,800 4.81 5.03 4.85 0 3,000 -0.0
04/01/2010
4.81
 223,420 4.60 4.81 4.81 10,550 0 0.1
31/12/2009
4.60
 894,360 4.38 4.60 4.56 8,000 0 0
30/12/2009
4.38
 279,710 4.31 4.42 4.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |