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
(2025-11-05) 		-0.03 -0.58% 143,600 -79,000 -0.4
4.93
5.19
5.04
2 tháng
(2025-10-06) 		0 0% 225,800 -79,000 -0.4
4.93
5.20
5.04
3 tháng
(2025-09-08) 		-0.01 -0.19% 389,500 -101,000 -0.5
4.93
5.20
5.04
6 tháng
(2025-06-09) 		0.47 10.11% 1,493,500 -160,300 -0.8
4.63
5.48
5.04
12 tháng
(2024-12-10) 		0.69 15.54% 2,550,000 34,978 0.2
4.45
5.48
5.04
24 tháng
(2023-12-18) 		0.96 22.96% 5,763,500 -42,852 -0.3
4.19
5.48
5.04
36 tháng
(2022-12-21) 		0.29 6.07% 11,337,500 115,343 -1.4
3.85
5.48
5.04
60 tháng
(2020-12-31) 		0.08 1.58% 40,267,620 142,019 0.4
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)
23/09/2022
5.28
 10,300 5.39 5.47 5.28 0 0 -0.0
22/09/2022
5.39
 3,300 5.39 5.39 5.19 0 0 -0.0
21/09/2022
5.39
 10,600 5.32 5.39 5.31 0 86 -0.0
20/09/2022
5.32
 15,700 5.27 5.32 5.26 0 0 -0.0
19/09/2022
5.27
 14,900 5.36 5.47 5.25 0 0 -0.0
16/09/2022
5.36
 7,800 5.46 5.46 5.33 0 0 -0.0
15/09/2022
5.46
 12,600 5.39 5.49 5.35 0 0 -0.0
14/09/2022
5.39
 14,500 5.46 5.46 5.33 0 9 0.1
13/09/2022
5.46
 5,100 5.52 5.52 5.34 0 0 0.1
12/09/2022
5.52
 6,800 5.43 5.54 5.39 0 11 0.1
09/09/2022
5.43
 94,900 5.56 5.56 5.39 16,000 0 0.1
08/09/2022
5.56
 23,700 5.63 5.63 5.40 0 0 0.0
07/09/2022
5.63
 56,500 5.53 5.63 5.40 0 0 0.0
06/09/2022
5.53
 55,400 5.56 5.56 5.42 200 0 0.0
05/09/2022
5.56
 54,200 5.74 5.74 5.54 0 0 0.0
31/08/2022
5.74
 44,400 5.93 6.06 5.61 0 0 0.0
30/08/2022
5.93
 172,600 5.70 6.05 5.78 300 0 0.0
29/08/2022
5.70
 404,600 5.40 5.76 5.40 0 0 0.0
26/08/2022
5.40
 52,300 5.47 5.49 5.40 0 0 0.0
25/08/2022
5.47
 189,900 5.43 5.54 5.36 100 0 0.0
24/08/2022
5.43
 28,700 5.39 5.47 5.33 0 0 0.0
23/08/2022
5.39
 15,000 5.39 5.39 5.36 0 0 0.0
22/08/2022
5.39
 143,000 5.45 5.45 5.34 0 0 0.0
19/08/2022
5.45
 14,000 5.44 5.47 5.40 0 0 0.0
18/08/2022
5.44
 11,900 5.51 5.51 5.44 0 0 0.0
17/08/2022
5.51
 6,700 5.50 5.56 5.41 0 0 0.0
16/08/2022
5.50
 14,600 5.56 5.56 5.43 0 0 0.0
15/08/2022
5.56
 85,300 5.55 5.58 5.39 2,600 0 0.0
12/08/2022
5.55
 11,500 5.51 5.55 5.47 0 0 0.1
11/08/2022
5.51
 90,600 5.53 5.73 5.39 0 0 0.1
10/08/2022
5.53
 23,500 5.63 5.66 5.53 0 0 0.1
09/08/2022
5.63
 10,500 5.62 5.76 5.60 0 0 0.1
08/08/2022
5.62
 65,200 5.47 5.85 5.56 0 0 0.1
05/08/2022
5.47
 11,600 5.44 5.54 5.44 0 0 0.1
04/08/2022
5.44
 85,600 5.43 5.46 5.39 0 0 0.1
03/08/2022
5.43
 48,100 5.32 5.47 5.24 14,200 0 0.1
02/08/2022
5.32
 35,700 5.30 5.39 5.01 0 0 0.0
01/08/2022
5.30
 172,700 5.38 5.39 5.09 0 0 0.0
29/07/2022
5.38
 44,800 5.44 5.44 5.25 0 0 0.0
28/07/2022
5.44
 31,600 5.46 5.53 5.38 0 0 0.0
27/07/2022
5.46
 8,700 5.43 5.54 5.40 0 0 0.0
26/07/2022
5.43
 21,400 5.55 5.55 5.16 0 0 0.0
25/07/2022
5.55
 13,900 5.53 5.56 5.53 0 0 0.0
22/07/2022
5.53
 5,700 5.56 5.56 5.52 0 0 0.0
21/07/2022
5.56
 30,300 5.68 5.68 5.56 0 0 0.0
20/07/2022
5.68
 24,300 5.76 5.76 5.63 0 0 0.0
19/07/2022
5.76
 3,600 5.78 5.78 5.63 0 0 0.0
18/07/2022
5.78
 42,400 5.64 6.01 5.64 0 0 0.0
15/07/2022
5.64
 9,400 5.67 5.67 5.56 0 0 0.0
14/07/2022
5.67
 24,700 5.63 5.69 5.51 0 0 0.0
13/07/2022
5.63
 27,800 5.66 5.70 5.55 0 0 0.0
12/07/2022
5.66
 27,700 5.63 5.84 5.55 0 0 0.0
11/07/2022
5.63
 9,600 5.84 5.84 5.56 0 0 0.0
08/07/2022
5.84
 3,300 5.85 5.93 5.84 0 0 0.0
07/07/2022
5.85
 76,100 5.85 5.85 5.48 0 0 -0.0
06/07/2022
5.85
 5,700 5.93 6.05 5.75 0 0 -0.0
05/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/07/2022
5.93
 8,900 5.76 5.97 5.70 0 0 -0.0
04/07/2022
5.76
 30,300 5.92 5.95 5.63 0 0 -0.0
01/07/2022
5.92
 10,800 5.90 6.03 5.76 0 0 -0.0
30/06/2022
5.90
 42,900 5.90 6.13 5.90 0 0 -0.0
29/06/2022
5.90
 38,400 5.90 6.10 5.89 0 0 0
28/06/2022
5.90
 21,900 5.86 5.96 5.80 0 0 -0.0
27/06/2022
5.86
 31,100 5.76 5.94 5.77 0 0 -0.0
24/06/2022
5.76
 15,900 5.76 5.82 5.70 0 0 -0.0
23/06/2022
5.76
 3,200 5.76 5.76 5.40 0 0 -0.0
22/06/2022
5.76
 26,500 5.76 5.90 5.70 0 0 -0.0
21/06/2022
5.76
 34,500 5.76 5.76 5.36 0 0 -0.0
20/06/2022
5.76
 34,700 6.13 6.13 5.73 0 0 0
17/06/2022
6.13
 13,600 6.17 6.29 5.90 0 0 -0.0
16/06/2022
6.17
 38,400 6.37 6.42 6.10 0 0 -0.0
15/06/2022
6.37
 8,900 6.23 6.49 6.03 0 0 -0.0
14/06/2022
6.23
 17,200 6.33 6.36 6.23 0 0 -0.0
13/06/2022
6.33
 20,400 6.53 6.53 6.33 0 0 -0.0
10/06/2022
6.53
 149,800 6.47 6.57 6.37 0 0 -0.0
09/06/2022
6.47
 135,500 6.45 6.50 6.37 0 0 -0.0
08/06/2022
6.45
 24,500 6.53 6.53 6.41 0 0 -0.0
07/06/2022
6.53
 38,300 6.50 6.53 6.27 0 0 -0.0
06/06/2022
6.50
 38,800 6.49 6.53 6.30 0 0 0
03/06/2022
6.49
 5,800 6.47 6.49 6.37 0 200 -0.0
02/06/2022
6.47
 36,200 6.40 6.47 6.38 0 0 0.1
01/06/2022
6.40
 52,600 6.50 6.52 6.37 0 0 0.1
31/05/2022
6.50
 119,500 6.57 6.57 6.43 0 0 0.1
30/05/2022
6.57
 78,900 6.53 6.57 6.50 0 0 0.1
27/05/2022
6.53
 190,500 6.63 6.77 6.45 10,000 0 0.1
26/05/2022
6.63
 49,900 6.43 6.77 6.37 0 0 0.0
25/05/2022
6.43
 11,800 6.43 6.57 6.37 0 0 0.0
24/05/2022
6.43
 2,100 6.47 6.47 6.43 200 0 0.0
23/05/2022
6.47
 1,900 6.37 6.50 6.37 0 0 0
20/05/2022
6.37
 7,800 6.43 6.69 6.37 0 0 0
19/05/2022
6.43
 3,700 6.39 6.43 6.34 0 0 0
18/05/2022
6.39
 10,700 6.64 6.90 6.37 0 0 0
17/05/2022
6.64
 29,200 6.23 6.64 6.23 0 0 0
16/05/2022
6.23
 3,300 6.23 6.56 6.23 0 0 0
13/05/2022
6.23
 17,900 6.63 6.63 6.21 0 0 0
12/05/2022
6.63
 25,100 6.63 6.84 6.37 0 0 0
11/05/2022
6.63
 13,200 6.31 6.63 6.37 0 0 0
10/05/2022
6.31
 30,700 6.36 6.50 6.06 0 0 0
09/05/2022
6.36
 42,300 6.84 6.84 6.36 0 0 0
06/05/2022
6.84
 14,200 7.17 7.17 6.77 0 0 0
05/05/2022
7.17
 52,200 7.10 7.20 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |