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

5.05
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
(2025-12-29) 		0.05 1.02% 77,100 -5,300 -0.0
4.83
5.04
5.04
2 tháng
(2025-11-28) 		-0.06 -1.20% 331,700 -124,100 -0.6
4.80
5.15
5.04
3 tháng
(2025-10-29) 		-0.25 -4.81% 440,800 -181,500 -0.9
4.80
5.20
5.04
6 tháng
(2025-07-31) 		-0.45 -8.33% 1,237,700 -224,300 -1.1
4.80
5.40
5.04
12 tháng
(2025-02-03) 		0.28 6.05% 2,484,300 -109,906 -0.5
4.59
5.48
5.04
24 tháng
(2024-02-07) 		0.34 7.44% 5,721,100 -238,952 -1.3
4.45
5.48
5.04
36 tháng
(2023-02-13) 		0.34 7.41% 11,323,900 5,743 -2.0
3.85
5.48
5.04
60 tháng
(2021-02-22) 		-1.40 -22.07% 39,966,900 39,619 -0.1
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)
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
01/12/2023
4.26
 5,600 4.23 4.26 4.19 0 3,000 -0.0
30/11/2023
4.23
 3,900 4.23 4.26 4.15 100 0 0.0
29/11/2023
4.23
 1,500 4.19 4.23 4.23 0 0 0
28/11/2023
4.19
 4,200 4.19 4.20 4.19 0 0 0
27/11/2023
4.19
 7,300 4.23 4.23 4.19 0 0 0
24/11/2023
4.23
 7,400 4.23 4.24 4.22 0 0 0
23/11/2023
4.23
 9,000 4.24 4.26 4.23 0 0 0
22/11/2023
4.24
 11,000 4.27 4.27 4.23 0 0 0
21/11/2023
4.27
 300 4.20 4.27 4.27 0 0 0
20/11/2023
4.20
 1,200 4.20 4.26 4.20 0 0 0
17/11/2023
4.20
 35,000 4.28 4.29 4.19 0 0 0
16/11/2023
4.28
 4,700 4.27 4.28 4.24 0 0 0
15/11/2023
4.27
 23,700 4.27 4.29 4.25 0 0 0
14/11/2023
4.27
 8,000 4.31 4.31 4.24 0 0 0
13/11/2023
4.31
 7,000 4.31 4.33 4.19 0 0 0
10/11/2023
4.31
 108,500 4.31 4.47 4.19 500 0 0.0
09/11/2023
4.31
 23,100 4.43 4.52 4.23 100 200 -0.0
08/11/2023
4.43
 18,600 4.35 4.44 4.24 0 0 0
07/11/2023
4.35
 34,100 4.33 4.35 4.19 300 0 0.0
06/11/2023
4.33
 58,700 4.32 4.33 4.23 0 0 0
03/11/2023
4.32
 27,500 4.30 4.36 4.17 1,100 200 0.0
02/11/2023
4.30
 61,800 4.36 4.36 4.09 400 1,900 -0.0
01/11/2023
4.36
 18,800 4.39 4.41 4.12 2,000 2,200 -0.0
31/10/2023
4.39
 14,300 4.42 4.44 4.12 0 1,900 -0.0
30/10/2023
4.42
 13,000 4.44 4.44 4.19 5,000 300 0.0
27/10/2023
4.44
 20,000 4.31 4.44 4.22 0 0 0
26/10/2023
4.31
 25,100 4.63 4.63 4.31 0 0 0
25/10/2023
4.63
 8,200 4.39 4.63 4.52 0 0 0
24/10/2023
4.39
 4,100 4.56 4.56 4.36 0 0 0
23/10/2023
4.56
 200 4.56 4.56 4.56 0 0 0
20/10/2023
4.56
 1,300 4.57 4.68 4.36 0 0 0
19/10/2023
4.57
 6,600 4.43 4.57 4.36 0 0 0
18/10/2023
4.43
 6,300 4.44 4.44 4.36 0 0 0
17/10/2023
4.44
 32,900 4.45 4.46 4.44 0 0 0
16/10/2023
4.45
 2,600 4.46 4.46 4.41 0 0 0
13/10/2023
4.46
 4,900 4.52 4.52 4.44 0 0 0
12/10/2023
4.52
 4,500 4.57 4.57 4.52 0 0 0
11/10/2023
4.57
 3,400 4.50 4.57 4.44 0 0 0
10/10/2023
4.50
 6,200 4.46 4.57 4.50 0 0 0
09/10/2023
4.46
 4,300 4.52 4.61 4.44 0 0 0
06/10/2023
4.52
 2,000 4.56 4.56 4.44 0 0 0
05/10/2023
4.56
 27,700 4.60 4.60 4.28 0 0 0
04/10/2023
4.60
 2,900 4.57 4.60 4.36 0 0 0
03/10/2023
4.57
 5,700 4.61 4.61 4.52 0 0 0
02/10/2023
4.61
 6,300 4.62 4.62 4.54 0 0 0
29/09/2023
4.62
 3,300 4.59 4.62 4.62 0 0 0
28/09/2023
4.59
 10,000 4.59 4.67 4.57 0 0 0
27/09/2023
4.59
 21,400 4.59 4.64 4.44 0 0 0
26/09/2023
4.59
 12,000 4.59 4.59 4.56 0 0 0
25/09/2023
4.59
 11,500 4.68 4.70 4.59 0 0 0
22/09/2023
4.68
 21,100 4.72 4.75 4.52 0 0 0
21/09/2023
4.72
 10,900 4.71 4.76 4.61 0 0 0
20/09/2023
4.71
 14,400 4.61 4.71 4.58 0 0 0
19/09/2023
4.61
 33,600 4.73 4.73 4.61 0 0 0
18/09/2023
4.73
 26,900 4.71 4.73 4.62 0 0 0
15/09/2023
4.71
 7,400 4.82 4.82 4.69 0 0 0
14/09/2023
4.82
 32,100 4.84 4.84 4.67 0 0 0
13/09/2023
4.84
 31,400 4.73 4.87 4.70 0 0 0
12/09/2023
4.73
 97,600 4.77 4.77 4.68 35,600 0 0.2
11/09/2023
4.77
 78,000 4.87 4.87 4.77 25,000 0 0.1
08/09/2023
4.87
 59,900 4.87 4.94 4.77 2,600 200 0.0
07/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
07/09/2023
4.87
 48,100 4.82 5.02 4.83 0 0 0
06/09/2023
4.82
 367,600 4.78 4.84 4.63 140,000 100 0.9
05/09/2023
4.78
 105,100 4.66 4.81 4.69 0 5,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |