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)
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
31/08/2023
4.66
 52,400 4.62 4.69 4.62 0 0 0
30/08/2023
4.62
 75,700 4.62 4.62 4.59 0 0 0
29/08/2023
4.62
 53,200 4.59 4.65 4.58 0 0 0
28/08/2023
4.59
 61,700 4.65 4.66 4.57 0 0 0
25/08/2023
4.65
 21,200 4.67 4.67 4.56 0 0 0
24/08/2023
4.67
 41,100 4.67 4.72 4.59 0 0 0
23/08/2023
4.67
 52,600 4.65 4.74 4.59 0 0 0
22/08/2023
4.65
 45,300 4.76 4.76 4.58 100 0 0.0
21/08/2023
4.76
 26,000 4.77 4.78 4.51 0 0 0
18/08/2023
4.77
 38,600 4.78 4.79 4.65 0 0 0
17/08/2023
4.78
 22,400 4.99 4.99 4.70 0 0 0
16/08/2023
4.99
 83,700 5.02 5.13 4.68 1,700 0 0.0
15/08/2023
5.02
 287,200 4.70 5.02 4.72 800 0 0.0
14/08/2023
4.70
 176,700 4.46 4.70 4.42 0 0 0
11/08/2023
4.46
 52,500 4.42 4.46 4.40 0 0 0
10/08/2023
4.42
 76,100 4.42 4.46 4.39 0 0 0
09/08/2023
4.42
 18,300 4.43 4.45 4.39 0 0 0
08/08/2023
4.43
 61,600 4.43 4.62 4.39 0 0 0
07/08/2023
4.43
 48,200 4.42 4.43 4.36 0 0 0
04/08/2023
4.42
 32,200 4.40 4.47 4.35 0 0 0
03/08/2023
4.40
 12,400 4.41 4.54 4.38 0 0 0
02/08/2023
4.41
 12,100 4.39 4.47 4.39 0 0 0
01/08/2023
4.39
 17,600 4.46 4.46 4.39 0 0 0
31/07/2023
4.46
 4,100 4.43 4.51 4.43 100 0 0.0
28/07/2023
4.43
 16,000 4.46 4.47 4.43 0 0 0
27/07/2023
4.46
 6,600 4.47 4.47 4.41 0 0 0
26/07/2023
4.47
 25,000 4.47 4.47 4.39 0 0 0
25/07/2023
4.47
 7,400 4.47 4.47 4.39 0 0 0
24/07/2023
4.47
 3,100 4.47 4.51 4.47 0 0 0
21/07/2023
4.47
 7,300 4.47 4.47 4.34 0 0 0
20/07/2023
4.47
 400 4.47 4.47 4.47 0 0 0
19/07/2023
4.47
 14,200 4.47 4.60 4.47 0 0 0
18/07/2023
4.47
 17,800 4.61 4.61 4.47 0 0 0
17/07/2023
4.61
 2,600 4.62 4.84 4.32 0 0 0
14/07/2023
4.62
 1,300 4.67 4.67 4.51 0 0 0
13/07/2023
4.67
 13,600 4.47 4.70 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |