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)
05/12/2008
3.10
 29,430 3.13 3.13 3.03 0 0 0
04/12/2008
3.13
 30,460 3.07 3.13 3.07 0 0 0
03/12/2008
3.07
 33,110 3.03 3.07 3.00 4,000 0 0
02/12/2008
3.03
 46,070 3.17 3.17 3.03 0 0 0
01/12/2008
3.17
 17,830 3.20 3.23 3.10 3,260 0 0
28/11/2008
3.20
 26,710 3.13 3.20 3.13 0 0 0
27/11/2008
3.13
 37,050 3.20 3.20 3.10 0 0 0
26/11/2008
3.20
 23,350 3.23 3.23 3.17 0 0 0
25/11/2008
3.23
 23,650 3.23 3.23 3.17 0 0 0
24/11/2008
3.23
 29,710 3.20 3.27 3.17 1,000 0 0
21/11/2008
3.20
 46,350 3.20 3.20 3.10 0 0 0
20/11/2008
3.20
 56,430 3.27 3.27 3.17 0 0 0
19/11/2008
3.27
 21,190 3.33 3.33 3.23 0 0 0
18/11/2008
3.33
 25,700 3.30 3.33 3.20 0 1,000 0
17/11/2008
3.30
 33,360 3.33 3.33 3.20 0 0 0
14/11/2008
3.33
 27,170 3.27 3.33 3.27 0 0 0
13/11/2008
3.27
 26,000 3.20 3.27 3.17 0 0 0
12/11/2008
3.20
 31,250 3.20 3.20 3.13 0 0 0
11/11/2008
3.20
 84,230 3.37 3.37 3.20 0 0 0
10/11/2008
3.37
 32,090 3.30 3.37 3.30 0 0 0
07/11/2008
3.30
 35,210 3.47 3.47 3.30 0 0 0
06/11/2008
3.47
 52,620 3.63 3.63 3.47 0 0 0
05/11/2008
3.63
 105,120 3.50 3.63 3.57 0 0 0
04/11/2008
3.50
 71,050 3.40 3.50 3.30 0 11,000 0
03/11/2008
3.40
 50,850 3.43 3.43 3.27 0 0 0
31/10/2008
3.43
 51,290 3.37 3.43 3.37 0 0 0
30/10/2008
3.37
 48,440 3.27 3.40 3.27 0 0 0
29/10/2008
3.27
 38,090 3.13 3.27 3.17 0 0 0
28/10/2008
3.13
 79,290 3.20 3.20 3.07 0 0 0
27/10/2008
3.20
 86,630 3.33 3.33 3.17 0 0 0
24/10/2008
3.33
 75,360 3.33 3.40 3.27 0 0 0
23/10/2008
3.33
 93,320 3.43 3.43 3.27 0 0 0
22/10/2008
3.43
 42,720 3.53 3.53 3.43 0 0 0
21/10/2008
3.53
 56,870 3.50 3.60 3.50 0 0 0
20/10/2008
3.50
 58,280 3.53 3.57 3.43 0 0 0
17/10/2008
3.53
 47,120 3.50 3.53 3.50 0 7,260 0
16/10/2008
3.50
 81,000 3.63 3.63 3.47 0 0 0
15/10/2008
3.63
 103,820 3.67 3.73 3.57 0 0 0
14/10/2008
3.67
 97,960 3.50 3.67 3.67 1,000 0 0
13/10/2008
3.50
 31,540 3.50 3.63 3.43 0 0 0
10/10/2008
3.50
 154,790 3.60 3.60 3.43 0 0 0
09/10/2008
3.60
 151,770 3.47 3.63 3.47 0 0 0
08/10/2008
3.47
 140,290 3.47 3.50 3.33 0 0 0
07/10/2008
3.47
 219,300 3.63 3.63 3.47 0 0 0
06/10/2008
3.63
 154,920 3.80 3.80 3.63 50 0 0
03/10/2008
3.80
 105,030 3.93 3.93 3.77 0 0 0
02/10/2008
3.93
 84,930 3.83 3.97 3.83 0 0 0
01/10/2008
3.83
 174,750 3.70 3.83 3.67 0 0 0
30/09/2008
3.70
 77,470 3.87 3.87 3.70 500 0 0
29/09/2008
3.87
 101,130 4.00 4.00 3.87 0 0 0
26/09/2008
4.00
 153,530 4.00 4.13 3.93 500 0 0
25/09/2008
4.00
 150,010 3.87 4.03 3.93 0 0 0
24/09/2008
3.87
 105,390 4.00 4.00 3.87 0 0 0
23/09/2008
4.00
 210,460 4.20 4.20 4.00 2,000 0 0
22/09/2008
4.20
 270,060 4.00 4.20 4.07 0 0 0
19/09/2008
4.00
 298,440 3.83 4.00 3.83 0 6,000 0
18/09/2008
3.83
 44,520 4.03 4.03 3.83 5,990 0 0
17/09/2008
4.03
 61,300 4.23 4.23 4.03 0 0 0
16/09/2008
4.23
 105,990 4.43 4.43 4.23 0 0 0
15/09/2008
4.43
 467,610 4.67 4.77 4.43 0 1,000 0
12/09/2008
4.67
 24,890 4.90 4.90 4.67 0 0 0
11/09/2008
4.90
 86,940 5.13 5.13 4.90 0 0 0
10/09/2008
5.13
 617,090 5.13 5.37 4.93 4,700 0 0
09/09/2008
5.13
 232,660 4.90 5.13 5.13 0 0 0
08/09/2008
4.90
 817,570 4.67 4.90 4.43 830 0 0
05/09/2008
4.67
 746,200 4.47 4.67 4.47 0 0 0
04/09/2008
4.47
 271,040 4.30 4.50 4.10 1,000 950 0
03/09/2008
4.30
 168,080 4.10 4.30 4.30 0 0 0
29/08/2008
4.10
 47,520 4.30 4.30 4.10 0 0 0
28/08/2008
4.30
 60,450 4.50 4.50 4.30 0 1,000 0
27/08/2008
4.50
 299,250 4.30 4.50 4.33 0 0 0
26/08/2008
4.30
 193,950 4.10 4.30 4.23 0 0 0
25/08/2008
4.10
 113,310 3.93 4.10 4.07 1,300 0 0
22/08/2008
3.93
 62,460 4.07 4.17 3.93 0 0 0
21/08/2008
4.07
 63,840 3.90 4.07 3.83 0 0 0
20/08/2008
3.90
 85,540 4.10 4.10 3.90 0 0 0
19/08/2008
4.10
 49,590 4.30 4.30 4.10 1,500 0 0
18/08/2008
4.30
 67,670 4.20 4.30 4.13 0 0 0
15/08/2008
4.20
 105,470 4.10 4.20 4.20 0 0 0
14/08/2008
4.10
 128,910 4.00 4.10 3.97 0 0 0
13/08/2008
4.00
 50,580 4.07 4.07 3.97 0 0 0
12/08/2008
4.07
 63,500 4.13 4.23 4.03 0 0 0
11/08/2008
4.13
 49,280 4.03 4.13 4.13 0 0 0
08/08/2008
4.03
 35,020 4.13 4.13 4.03 1,000 0 0
07/08/2008
4.13
 79,040 4.13 4.23 4.03 0 0 0
06/08/2008
4.13
 75,480 4.20 4.30 4.10 0 0 0
05/08/2008
4.20
 510 4.30 4.30 4.20 0 0 0
04/08/2008
4.30
 30,910 4.40 4.40 4.30 0 0 0
01/08/2008
4.40
 6,780 4.53 4.53 4.40 0 0 0
31/07/2008
4.53
 19,410 4.67 4.67 4.53 0 0 0
30/07/2008
4.67
 168,780 4.60 4.67 4.47 200 0 0
29/07/2008
4.60
 18,060 4.47 4.60 4.60 0 0 0
28/07/2008
4.47
 71,100 4.37 4.47 4.43 0 0 0
25/07/2008
4.37
 161,540 4.27 4.37 4.17 0 10 0
24/07/2008
4.27
 130,630 4.37 4.37 4.27 0 0 0
23/07/2008
4.37
 1,010 4.50 4.50 4.37 1,000 0 0
22/07/2008
4.50
 180 4.63 4.63 4.50 0 0 0
21/07/2008
4.63
 274,680 4.77 4.77 4.63 0 0 0
18/07/2008
4.77
 294,970 4.63 4.77 4.50 0 100 0
17/07/2008
4.63
 39,100 4.50 4.63 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |