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) 		-0.21 -4.51% 52,500 -10,600 0
4.45
5
4.70
2 tháng
(2026-06-01) 		-0.35 -7.29% 87,900 -10,600 0
4.45
5
4.70
3 tháng
(2026-05-04) 		-0.45 -9.18% 129,100 -10,600 0
4.45
5
4.70
6 tháng
(2026-01-30) 		-0.53 -10.64% 386,100 2,300 0.1
4.45
5.02
4.70
12 tháng
(2025-08-04) 		-0.73 -14.09% 1,555,100 -223,700 -1.1
4.45
5.25
4.70
24 tháng
(2024-08-08) 		-0.82 -15.59% 3,959,500 -162,022 -0.8
4.45
5.48
4.70
36 tháng
(2023-08-14) 		-0.25 -5.34% 9,208,200 51,748 0.5
4.19
5.48
4.70
60 tháng
(2021-08-24) 		-1.26 -22.06% 38,977,700 29,919 -0.2
3.85
8.71
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
4.47
 14,800 4.47 4.54 4.39 0 0 0
11/07/2023
4.47
 8,200 4.47 4.51 4.39 0 0 0
10/07/2023
4.47
 2,400 4.47 4.47 4.47 0 0 0
07/07/2023
4.47
 400 4.47 4.47 4.39 0 0 0
06/07/2023
4.47
 1,100 4.49 4.49 4.37 0 0 0
05/07/2023
4.49
 0 4.47 4.49 4.49 0 0 0
04/07/2023
4.47
 2,900 4.43 4.47 4.28 0 0 0
03/07/2023
4.43
 0 4.43 4.43 4.43 0 0 0
30/06/2023
4.43
 14,700 4.43 4.47 4.39 0 0 0
29/06/2023
4.43
 3,600 4.35 4.47 4.32 0 0 0
28/06/2023
4.35
 9,500 4.39 4.60 4.32 0 0 0
27/06/2023
4.39
 16,300 4.47 4.55 4.39 0 0 0
26/06/2023
4.47
 600 4.37 4.54 4.47 0 0 0
23/06/2023
4.37
 8,000 4.41 4.62 4.35 0 0 0
22/06/2023
4.41
 28,000 4.35 4.41 4.32 0 0 0
21/06/2023
4.35
 11,500 4.45 4.52 4.35 0 0 0
20/06/2023
4.45
 8,700 4.32 4.45 4.32 0 0 0
19/06/2023
4.32
 9,400 4.58 4.58 4.28 0 0 0
16/06/2023
4.58
 34,300 4.58 4.65 4.58 0 0 0
15/06/2023
4.58
 32,400 4.49 4.62 4.49 0 0 0
14/06/2023
4.49
 21,300 4.48 4.59 4.49 0 0 0
13/06/2023
4.48
 117,200 4.35 4.53 4.28 0 400 -0.0
12/06/2023
4.35
 30,400 4.39 4.39 4.22 100 0 0.0
09/06/2023
4.39
 14,200 4.46 4.46 4.16 0 0 0
08/06/2023
4.46
 25,200 4.39 4.61 4.25 100 0 0.0
07/06/2023
4.39
 16,800 4.37 4.45 4.38 0 0 0
06/06/2023
4.37
 51,600 4.47 4.47 4.25 0 0 0
05/06/2023
4.47
 8,300 4.49 4.49 4.34 0 0 0
02/06/2023
4.49
 74,700 4.53 4.53 4.22 0 0 0
01/06/2023
4.53
 47,700 4.24 4.53 4.24 0 0 0
31/05/2023
4.24
 23,800 4.12 4.24 4.14 0 0 0
30/05/2023
4.12
 74,800 4.08 4.24 4.08 0 0 0
29/05/2023
4.08
 63,200 4.05 4.28 4.05 0 0 0
26/05/2023
4.05
 900 3.95 4.05 4.01 0 0 0
25/05/2023
3.95
 9,800 4.01 4.04 3.95 0 0 0
24/05/2023
4.01
 5,900 4.05 4.05 3.95 0 0 0
23/05/2023
4.05
 6,400 4.01 4.05 4.01 0 0 0
22/05/2023
4.01
 3,900 3.97 4.01 3.98 0 0 0
19/05/2023
3.97
 14,800 4.03 4.05 3.95 0 0 0
18/05/2023
4.03
 1,000 4.06 4.06 3.98 0 0 0
17/05/2023
4.06
 12,700 4.07 4.07 3.98 0 0 0
16/05/2023
4.07
 1,600 4.07 4.07 3.98 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |