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
(2025-11-04) 		-0.11 -2.14% 144,900 -74,300 -0.4
4.93
5.19
5.15
2 tháng
(2025-10-06) 		-0.11 -2.14% 220,100 -74,300 -0.4
4.93
5.20
5.15
3 tháng
(2025-09-05) 		-0.21 -4% 389,900 -96,300 -0.5
4.93
5.25
5.15
6 tháng
(2025-06-09) 		0.36 7.76% 1,487,800 -155,600 -0.8
4.63
5.48
5.15
12 tháng
(2024-12-09) 		0.55 12.15% 2,579,300 38,078 0.2
4.45
5.48
5.15
24 tháng
(2023-12-15) 		0.77 17.97% 5,768,100 -38,552 -0.3
4.19
5.48
5.15
36 tháng
(2022-12-20) 		0.19 3.97% 11,334,700 120,043 -1.4
3.85
5.48
5.15
60 tháng
(2020-12-30) 		-0.15 -2.82% 40,262,850 146,719 0.4
3.85
8.71
5.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
4.72
 11,300 4.71 4.72 4.55 700 700 -0.0
07/03/2024
4.71
 21,000 4.72 4.72 4.69 200 0 0.0
06/03/2024
4.71
 37,300 4.72 4.72 4.69 0 100 -0.0
05/03/2024
4.66
 16,700 4.61 4.66 4.53 100 500 -0.0
04/03/2024
4.61
 14,200 4.70 4.70 4.59 100 200 -0.0
01/03/2024
4.61
 10,500 4.69 4.69 4.51 0 2,000 -0.0
29/02/2024
4.72
 52,700 4.61 4.76 4.61 27,900 0 0.2
28/02/2024
4.61
 30,400 4.60 4.61 4.59 15,000 0 0.1
27/02/2024
4.60
 18,100 4.50 4.61 4.50 200 300 -0.0
26/02/2024
4.60
 4,400 4.53 4.60 4.52 0 300 -0.0
23/02/2024
4.61
 1,800 4.61 4.61 4.52 100 830 -0.0
22/02/2024
4.53
 66,700 4.52 4.64 4.52 0 100 -0.0
21/02/2024
4.59
 18,400 4.38 4.61 4.38 100 0 0.0
20/02/2024
4.60
 700 4.60 4.60 4.60 0 0 0
19/02/2024
4.60
 5,100 4.57 4.60 4.52 0 0 0
16/02/2024
4.57
 2,300 4.52 4.67 4.52 0 0 0
15/02/2024
4.52
 500 4.61 4.61 4.52 0 0 0
07/02/2024
4.61
 1,600 4.60 4.61 4.60 0 700 -0.0
06/02/2024
4.52
 700 4.41 4.52 4.41 200 0 0.0
05/02/2024
4.52
 10,200 4.52 4.63 4.40 500 0 0.0
02/02/2024
4.64
 100 4.64 4.64 4.64 0 0 0
01/02/2024
4.64
 400 4.65 4.65 4.61 200 0 0.0
31/01/2024
4.65
 8,300 4.65 4.65 4.45 100 0 0.0
30/01/2024
4.65
 3,000 4.65 4.65 4.65 0 0 0
29/01/2024
4.65
 3,700 4.39 4.67 4.38 0 0 0
26/01/2024
4.66
 1,100 4.67 4.67 4.66 0 1,000 -0.0
25/01/2024
4.61
 8,800 4.72 4.72 4.61 0 0 0
24/01/2024
4.68
 30,400 4.63 4.76 4.63 0 5,100 -0.0
23/01/2024
4.63
 700 4.65 4.65 4.63 0 0 0
22/01/2024
4.65
 7,200 4.65 4.67 4.61 0 0 0
19/01/2024
4.66
 25,500 4.57 4.67 4.55 19,800 0 0.1
18/01/2024
4.55
 8,400 4.52 4.57 4.52 0 0 0
17/01/2024
4.52
 6,400 4.52 4.52 4.50 0 0 0
16/01/2024
4.50
 8,300 4.52 4.53 4.50 0 0 0
15/01/2024
4.52
 19,100 4.43 4.55 4.43 1,100 0 0.0
12/01/2024
4.43
 9,500 4.36 4.46 4.36 9,500 0 0.1
11/01/2024
4.55
 3,500 4.55 4.55 4.55 0 0 0
10/01/2024
4.55
 40,200 4.49 4.55 4.43 35,400 0 0.2
09/01/2024
4.43
 4,800 4.38 4.44 4.34 2,100 0 0.0
08/01/2024
4.38
 1,300 4.36 4.38 4.27 1,000 0 0.0
05/01/2024
4.44
 4,200 4.36 4.44 4.36 1,600 0 0.0
04/01/2024
4.41
 42,000 4.36 4.43 4.36 35,800 0 0.2
03/01/2024
4.35
 13,200 4.27 4.35 4.27 3,900 0 0.0
02/01/2024
4.32
 3,300 4.33 4.33 4.32 0 0 0
29/12/2023
4.33
 7,600 4.25 4.34 4.23 100 0 0.0
28/12/2023
4.25
 2,300 4.36 4.36 4.19 900 0 0.0
27/12/2023
4.36
 6,300 4.39 4.39 4.22 100 0 0.0
26/12/2023
4.39
 8,700 4.41 4.41 4.21 0 100 -0.0
25/12/2023
4.41
 6,300 4.28 4.41 4.27 0 500 -0.0
22/12/2023
4.28
 2,200 4.21 4.28 4.23 0 1,000 -0.0
21/12/2023
4.21
 1,500 4.26 4.29 4.21 0 0 0
20/12/2023
4.26
 5,300 4.19 4.26 4.15 0 3,000 -0.0
19/12/2023
4.19
 8,800 4.19 4.20 4.19 0 7,300 -0.0
18/12/2023
4.19
 17,300 4.27 4.27 4.10 0 700 -0.0
15/12/2023
4.27
 10,300 4.26 4.27 4.20 0 400 -0.0
14/12/2023
4.26
 1,200 4.26 4.27 4.25 0 100 -0.0
13/12/2023
4.26
 2,700 4.25 4.26 4.25 0 0 0
12/12/2023
4.25
 5,800 4.25 4.26 4.25 0 0 0
11/12/2023
4.25
 1,200 4.26 4.27 4.25 0 500 -0.0
08/12/2023
4.26
 5,700 4.26 4.27 4.26 0 500 -0.0
07/12/2023
4.26
 4,400 4.27 4.28 4.26 0 1,500 -0.0
06/12/2023
4.27
 600 4.27 4.27 4.23 0 0 0
05/12/2023
4.27
 6,600 4.26 4.27 4.23 0 500 -0.0
04/12/2023
4.26
 4,900 4.26 4.26 4.23 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |