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

4.91
-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
(2026-05-13) 		0.07 1.44% 34,200 0 0
4.61
4.92
4.91
2 tháng
(2026-04-13) 		-0.08 -1.60% 75,500 -2,000 0
4.61
5
4.91
3 tháng
(2026-03-16) 		-0.05 -1.01% 173,000 -2,200 -0.0
4.61
5
4.91
6 tháng
(2025-12-15) 		-0.08 -1.60% 590,500 -78,700 -0.4
4.61
5.08
4.91
12 tháng
(2025-06-17) 		0.23 4.99% 2,070,600 -250,200 -1.3
4.61
5.48
4.91
24 tháng
(2024-06-24) 		-0.09 -1.78% 4,534,800 -211,522 -1.1
4.45
5.48
4.91
36 tháng
(2023-06-28) 		0.57 13.19% 9,636,400 62,448 0.5
4.19
5.48
4.91
60 tháng
(2021-07-08) 		-2.08 -29.75% 39,083,000 42,319 -0.1
3.85
8.71
4.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2023
4.07
 4,800 4.05 4.08 4.05 0 0 0
12/05/2023
4.05
 13,600 4.05 4.12 4.01 0 0 0
11/05/2023
4.05
 16,600 3.98 4.05 3.96 0 0 0
10/05/2023
3.98
 38,000 3.97 4.02 3.93 0 0 0
09/05/2023
3.97
 23,500 4.05 4.05 3.93 0 0 0
08/05/2023
4.05
 29,700 4.05 4.05 3.96 0 0 0
05/05/2023
4.05
 16,200 3.95 4.08 3.89 0 0 0
04/05/2023
3.95
 6,500 3.93 4.15 3.94 0 0 0
28/04/2023
3.93
 22,600 4.11 4.12 3.93 0 0 0
27/04/2023
4.11
 10,300 4.07 4.12 4.08 0 0 0
26/04/2023
4.07
 5,500 3.93 4.07 3.90 0 0 -0.0
25/04/2023
3.93
 21,900 4.15 4.32 3.93 0 0 -0.0
24/04/2023
4.15
 6,100 4.16 4.16 4.05 0 0 -0.0
21/04/2023
4.16
 39,300 4.12 4.16 3.94 0 0 -0.0
20/04/2023
4.12
 31,800 3.92 4.12 3.99 0 0 0
19/04/2023
3.92
 24,500 4.05 4.08 3.92 0 0 -0.0
18/04/2023
4.05
 27,100 4.05 4.06 3.88 0 0 -0.0
17/04/2023
4.05
 69,700 4.05 4.05 3.84 0 0 -0.0
14/04/2023
4.05
 131,500 4.01 4.08 3.85 0 0 -0.0
13/04/2023
4.01
 33,600 4.01 4.07 4.01 0 0 -0.0
12/04/2023
4.01
 44,700 4.13 4.13 4.01 0 0 0
11/04/2023
4.13
 70,100 4.05 4.13 3.95 0 0 -0.0
10/04/2023
4.05
 56,900 4.08 4.09 3.89 0 0 -0.0
07/04/2023
4.08
 32,400 4.08 4.14 4.05 0 0 -0.0
06/04/2023
4.08
 64,700 3.98 4.16 3.99 0 300 -0.0
05/04/2023
3.98
 32,500 3.95 4.02 3.97 0 0 0.0
04/04/2023
3.95
 43,500 3.94 4.00 3.82 0 0 0.0
03/04/2023
3.94
 20,200 3.85 3.94 3.78 300 0 0.0
31/03/2023
3.85
 10,800 3.92 4.03 3.85 0 0 0
30/03/2023
3.92
 7,300 4.05 4.05 3.88 0 0 0
29/03/2023
4.05
 12,700 4.13 4.13 3.99 0 0 0
28/03/2023
4.13
 7,700 4.00 4.14 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |