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

4.90
0
(0%)
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
(2026-02-11) 		-0.11 -2.20% 107,800 8,000 0.0
4.83
5.02
4.90
2 tháng
(2026-01-12) 		-0.10 -2% 193,700 11,300 0.1
4.83
5.04
4.90
3 tháng
(2025-12-15) 		-0.10 -2% 416,900 -76,500 -0.4
4.80
5.08
4.90
6 tháng
(2025-09-15) 		-0.28 -5.41% 791,400 -186,200 -0.9
4.80
5.20
4.90
12 tháng
(2025-03-18) 		0.09 1.98% 2,312,000 -211,800 -1.1
4.59
5.48
4.90
24 tháng
(2024-03-25) 		-0.08 -1.69% 5,260,200 -259,122 -1.4
4.45
5.48
4.90
36 tháng
(2023-03-29) 		0.85 21.11% 11,206,800 64,548 0.4
3.85
5.48
4.90
60 tháng
(2021-04-08) 		-2.56 -34.31% 39,729,300 54,419 -0.0
3.85
8.71
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
4.86
 7,900 4.85 4.86 4.55 0 0 0.0
20/12/2022
4.85
 2,900 4.82 4.85 4.60 0 0 0.0
19/12/2022
4.82
 4,200 4.78 4.92 4.64 100 0 0.0
16/12/2022
4.78
 1,300 4.91 4.91 4.78 0 0 0.0
15/12/2022
4.91
 3,700 5.01 5.01 4.68 0 0 0.0
14/12/2022
5.01
 3,700 4.99 5.09 4.99 0 0 0.0
13/12/2022
4.99
 2,200 4.98 5.00 4.94 0 0 0.0
12/12/2022
4.98
 20,500 4.99 5.08 4.64 0 0 0.0
09/12/2022
4.99
 1,200 4.99 4.99 4.99 0 0 0.0
08/12/2022
4.99
 23,700 5.09 5.09 4.89 2,700 0 0.0
07/12/2022
5.09
 2,000 5.15 5.15 4.81 0 0 -0.0
06/12/2022
5.15
 24,900 5.16 5.16 4.89 0 0 -0.0
05/12/2022
5.16
 47,900 5.16 5.16 4.87 0 18 -0.0
02/12/2022
5.16
 11,800 5.01 5.16 4.86 0 100 -0.0
01/12/2022
5.01
 54,100 4.78 5.11 4.71 0 0 -0.0
30/11/2022
4.78
 16,200 4.77 4.89 4.62 0 0 -0.0
29/11/2022
4.77
 16,500 4.69 4.80 4.52 0 0 -0.0
28/11/2022
4.69
 33,000 4.62 4.72 4.62 0 0 -0.0
25/11/2022
4.62
 1,100 4.59 4.69 4.62 0 0 -0.0
24/11/2022
4.59
 10,300 4.59 4.62 4.59 0 0 -0.0
23/11/2022
4.59
 22,700 4.91 4.93 4.57 0 0 -0.0
22/11/2022
4.91
 1,900 4.69 4.93 4.38 0 0 -0.0
21/11/2022
4.69
 10,100 4.40 4.69 4.62 0 0 -0.0
18/11/2022
4.40
 1,400 4.62 4.62 4.39 0 0 -0.0
17/11/2022
4.62
 75,000 4.39 4.62 4.55 0 0 -0.0
16/11/2022
4.39
 123,000 4.45 4.45 4.15 0 0 -0.0
15/11/2022
4.45
 48,000 4.72 4.72 4.40 0 0 -0.0
14/11/2022
4.72
 83,900 5.08 5.09 4.72 0 0 -0.0
11/11/2022
5.08
 18,800 5.09 5.09 4.73 0 0 -0.0
10/11/2022
5.09
 18,800 5.23 5.23 4.87 0 0 -0.0
09/11/2022
5.23
 10,600 5.02 5.23 5.05 0 0 -0.0
08/11/2022
5.02
 10,500 5.29 5.29 5.02 0 0 -0.0
07/11/2022
5.29
 1,000 5.32 5.32 4.96 0 0 -0.0
04/11/2022
5.32
 200 5.27 5.32 5.32 0 0 -0.0
03/11/2022
5.27
 12,600 5.30 5.31 5.01 0 0 -0.0
02/11/2022
5.30
 2,800 5.31 5.31 5.02 0 0 -0.0
01/11/2022
5.31
 59,300 5.30 5.39 5.16 0 0 -0.0
31/10/2022
5.30
 35,500 5.24 5.31 5.24 0 0 -0.0
28/10/2022
5.24
 64,100 5.16 5.24 5.16 0 0 -0.0
27/10/2022
5.16
 40,400 5.01 5.29 5.01 0 0 0
26/10/2022
5.01
 25,100 4.82 5.15 4.93 0 0 0
25/10/2022
4.82
 44,500 5.15 5.32 4.82 0 0 0
24/10/2022
5.15
 5,200 5.32 5.32 4.96 0 0 0
21/10/2022
5.32
 2,300 5.36 5.38 5.16 0 0 0
20/10/2022
5.36
 2,200 5.36 5.38 5.17 0 0 0
19/10/2022
5.36
 3,900 5.36 5.39 5.24 0 0 0
18/10/2022
5.36
 1,800 5.31 5.55 5.24 0 0 -0.0
17/10/2022
5.31
 6,400 5.37 5.39 5.24 0 0 -0.0
14/10/2022
5.37
 3,800 5.32 5.39 5.32 0 0 -0.0
13/10/2022
5.32
 39,100 5.32 5.39 5.32 0 0 -0.0
12/10/2022
5.32
 75,400 5.23 5.39 5.26 0 0 -0.0
11/10/2022
5.23
 172,300 5.09 5.39 5.01 0 0 -0.0
10/10/2022
5.09
 42,300 5.02 5.09 4.86 0 0 -0.0
07/10/2022
5.02
 52,700 5.39 5.39 5.02 0 0 -0.0
06/10/2022
5.39
 15,900 5.39 5.41 5.02 0 0 -0.0
05/10/2022
5.39
 3,400 5.39 5.46 5.39 0 0 -0.0
04/10/2022
5.39
 2,800 5.46 5.46 5.32 0 0 -0.0
03/10/2022
5.46
 5,500 5.32 5.51 5.24 0 0 -0.0
30/09/2022
5.32
 73,100 5.43 5.43 5.13 0 0 -0.0
29/09/2022
5.43
 14,300 5.39 5.55 5.39 0 0 -0.0
28/09/2022
5.39
 29,400 5.39 5.39 5.36 0 0 -0.0
27/09/2022
5.39
 21,500 5.33 5.39 5.26 0 0 -0.0
26/09/2022
5.33
 12,900 5.28 5.46 5.32 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |