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)
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
24/06/2024
5.01
 2,200 4.86 5.03 4.86 0 0 0
21/06/2024
5.03
 6,600 4.98 5.03 4.98 0 0 0
20/06/2024
5.03
 30,600 4.98 5.03 4.95 0 500 -0.0
19/06/2024
4.98
 15,000 4.96 5.02 4.96 0 10,800 -0.1
18/06/2024
4.96
 2,900 4.95 4.96 4.94 0 0 0
17/06/2024
4.94
 1,300 4.94 4.94 4.94 0 0 0
14/06/2024
4.94
 5,300 5.02 5.02 4.94 0 3,900 -0.0
13/06/2024
4.99
 1,300 5.07 5.07 4.98 0 1,000 -0.0
12/06/2024
5.02
 6,600 5.08 5.08 4.89 0 400 -0.0
11/06/2024
5.02
 6,700 5.05 5.05 4.89 0 700 -0.0
10/06/2024
4.99
 1,600 5.04 5.04 4.99 0 600 -0.0
07/06/2024
4.99
 1,600 5.02 5.02 4.94 0 400 -0.0
06/06/2024
4.98
 30,500 4.98 5.05 4.82 0 800 -0.0
05/06/2024
4.98
 6,200 4.98 4.99 4.87 0 2,600 -0.0
04/06/2024
4.98
 2,600 4.98 4.98 4.86 0 1,200 -0.0
03/06/2024
4.98
 4,200 5.02 5.02 4.77 0 200 -0.0
31/05/2024
4.98
 0 4.98 4.98 4.98 0 0 0
30/05/2024
4.98
 400 5.00 5.00 4.86 0 100 -0.0
29/05/2024
4.92
 12,200 4.92 4.92 4.92 0 0 0
28/05/2024
4.86
 10,200 4.86 4.86 4.85 0 0 0
27/05/2024
4.86
 3,400 4.86 4.86 4.86 0 0 0
24/05/2024
4.74
 19,900 4.70 4.99 4.70 0 100 -0.0
23/05/2024
4.81
 8,300 4.94 4.94 4.81 0 0 0
22/05/2024
4.92
 22,900 4.83 4.92 4.82 0 0 0
21/05/2024
4.96
 4,000 4.90 4.96 4.83 0 0 0
20/05/2024
4.98
 28,900 5.03 5.03 4.83 0 0 0
17/05/2024
5.00
 18,500 4.83 5.01 4.83 100 0 0.0
16/05/2024
5.08
 45,800 5.09 5.09 4.81 0 6,100 -0.0
15/05/2024
5.09
 138,200 5.19 5.22 4.81 0 4,000 -0.0
14/05/2024
5.17
 49,200 5.19 5.19 5.03 0 0 0
13/05/2024
5.14
 145,300 4.85 5.17 4.81 0 0 0
10/05/2024
4.85
 8,500 4.87 4.87 4.85 0 0 0
09/05/2024
4.77
 21,800 4.89 4.89 4.72 100 0 0.0
08/05/2024
4.86
 5,000 4.92 4.93 4.86 0 0 0
07/05/2024
4.92
 3,500 4.72 4.94 4.71 0 0 0
06/05/2024
4.92
 3,000 4.92 4.92 4.92 0 0 0
03/05/2024
4.77
 7,600 4.93 4.93 4.69 0 0 0
02/05/2024
4.85
 300 4.62 4.85 4.62 100 0 0.0
26/04/2024
4.92
 0 4.92 4.92 4.92 0 0 0
25/04/2024
4.92
 9,700 4.94 4.94 4.78 100 0 0.0
24/04/2024
4.94
 10,900 4.93 4.94 4.80 0 7,700 -0.0
23/04/2024
4.93
 2,000 4.93 4.93 4.93 0 0 0
22/04/2024
4.93
 5,600 4.89 4.93 4.72 100 0 0.0
19/04/2024
4.91
 1,900 4.72 4.93 4.72 200 400 -0.0
17/04/2024
4.93
 2,000 4.86 4.93 4.86 0 0 0
16/04/2024
4.86
 2,500 4.85 4.86 4.77 100 0 0.0
15/04/2024
4.77
 5,900 4.87 4.96 4.77 100 100 0
12/04/2024
4.96
 6,800 4.87 4.96 4.87 100 0 0.0
11/04/2024
4.96
 19,700 4.86 4.97 4.86 100 1,000 -0.0
10/04/2024
4.97
 7,900 4.87 4.98 4.87 100 1,500 -0.0
09/04/2024
4.97
 9,300 5.02 5.02 4.97 100 2,000 -0.0
08/04/2024
4.97
 8,300 4.78 4.98 4.78 200 2,500 -0.0
05/04/2024
4.93
 41,800 4.98 5.03 4.93 0 4,000 -0.0
04/04/2024
4.93
 200 4.98 4.98 4.93 100 0 0.0
03/04/2024
4.97
 9,700 4.75 4.97 4.75 100 0 0.0
02/04/2024
4.97
 7,000 4.79 5.00 4.78 200 100 0.0
01/04/2024
4.90
 29,200 4.86 4.93 4.83 100 0 0.0
29/03/2024
4.93
 14,700 4.83 4.94 4.83 900 0 0.0
28/03/2024
4.93
 3,600 4.94 4.94 4.83 200 0 0.0
27/03/2024
4.94
 14,800 4.75 4.98 4.75 100 500 -0.0
26/03/2024
4.80
 600 5.06 5.06 4.78 200 0 0.0
25/03/2024
4.98
 5,000 4.98 4.98 4.98 0 0 0
22/03/2024
4.98
 21,500 5.02 5.02 4.95 0 0 0
21/03/2024
5.03
 12,200 5.03 5.03 5.02 0 0 0
20/03/2024
5.03
 44,200 4.77 5.03 4.77 200 600 -0.0
19/03/2024
5.02
 80,100 4.98 5.02 4.95 100 1,000 -0.0
18/03/2024
4.98
 13,600 4.69 5.02 4.69 700 2,300 -0.0
15/03/2024
4.99
 21,100 5.01 5.01 4.75 200 0 0.0
14/03/2024
4.86
 23,800 5.03 5.04 4.86 1,000 900 0.0
13/03/2024
5.03
 45,000 4.77 5.06 4.77 100 200 -0.0
12/03/2024
4.73
 21,600 4.72 4.77 4.72 0 1,000 -0.0
11/03/2024
4.72
 10,300 4.69 4.72 4.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |