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)
27/03/2023
4.00
 13,400 4.12 4.12 3.98 0 0 0
24/03/2023
4.12
 9,000 4.12 4.15 4.00 0 0 0
23/03/2023
4.12
 800 4.12 4.16 4.11 0 0 0
22/03/2023
4.12
 6,200 4.02 4.16 4.01 0 0 0
21/03/2023
4.02
 1,300 4.07 4.20 4.02 0 0 -0.0
20/03/2023
4.07
 3,600 4.10 4.18 4.06 0 0 -0.2
17/03/2023
4.10
 600 4.12 4.20 4.10 0 0 -0.2
16/03/2023
4.12
 2,900 4.18 4.18 4.09 0 0 -0.2
15/03/2023
4.18
 18,800 4.23 4.28 4.13 0 0 -0.2
14/03/2023
4.23
 15,700 4.27 4.29 4.09 0 0 -0.2
13/03/2023
4.27
 9,500 4.16 4.28 4.16 0 0 -0.2
10/03/2023
4.16
 15,400 4.28 4.36 4.13 0 0 -0.2
09/03/2023
4.28
 10,800 4.42 4.42 4.24 0 0 -0.2
08/03/2023
4.42
 500 4.20 4.45 4.21 0 0 -0.2
07/03/2023
4.20
 53,300 4.39 4.39 4.16 0 44,000 -0.2
06/03/2023
4.39
 3,700 4.39 4.51 4.39 0 0 -0.0
03/03/2023
4.39
 900 4.44 4.44 4.39 0 0 -0.0
02/03/2023
4.44
 2,200 4.44 4.44 4.13 0 0 -0.0
01/03/2023
4.44
 10,600 4.41 4.44 4.40 0 0 -0.0
28/02/2023
4.41
 1,500 4.52 4.61 4.41 0 0 -0.0
27/02/2023
4.52
 11,200 4.49 4.61 4.39 0 0 -0.0
24/02/2023
4.49
 1,900 4.55 4.59 4.49 0 0 -0.0
23/02/2023
4.55
 400 4.55 4.55 4.55 0 5 -0.0
22/02/2023
4.55
 2,500 4.55 4.55 4.55 0 0 0.0
21/02/2023
4.55
 25,900 4.61 4.65 4.55 0 0 0.0
20/02/2023
4.61
 4,100 4.55 4.61 4.53 0 0 0.0
17/02/2023
4.55
 7,400 4.59 4.59 4.55 0 0 0.0
16/02/2023
4.59
 17,500 4.55 4.62 4.54 0 0 0.0
15/02/2023
4.55
 3,400 4.58 4.58 4.32 0 0 0.0
14/02/2023
4.58
 400 4.61 4.61 4.45 0 0 0.0
13/02/2023
4.61
 200 4.47 4.61 4.47 0 0 0.0
10/02/2023
4.47
 11,200 4.66 4.69 4.47 0 0 0.0
09/02/2023
4.66
 7,100 4.65 4.66 4.47 0 0 0.0
08/02/2023
4.65
 7,100 4.62 4.65 4.46 0 0 0.0
07/02/2023
4.62
 15,900 4.59 4.62 4.40 0 0 0.0
06/02/2023
4.59
 300 4.55 4.59 4.55 0 0 0.0
03/02/2023
4.55
 7,700 4.53 4.60 4.52 0 0 0.0
02/02/2023
4.53
 17,000 4.59 4.59 4.52 400 0 0.0
01/02/2023
4.59
 14,800 4.64 4.64 4.59 6,700 0 0.0
31/01/2023
4.64
 2,400 4.65 4.65 4.62 0 0 0.0
30/01/2023
4.65
 3,400 4.60 4.67 4.62 0 0 0.0
27/01/2023
4.60
 42,400 4.62 4.62 4.59 0 0 0.0
19/01/2023
4.62
 56,200 4.69 4.76 4.55 0 0 0.0
18/01/2023
4.69
 6,700 4.55 4.73 4.55 0 0 0.0
17/01/2023
4.55
 4,600 4.57 4.73 4.55 0 0 0.0
16/01/2023
4.57
 4,500 4.76 4.76 4.56 0 0 0.0
13/01/2023
4.76
 100 4.59 4.76 4.76 0 0 0.0
12/01/2023
4.59
 900 4.62 4.62 4.55 0 0 0.0
11/01/2023
4.62
 6,600 4.62 4.75 4.55 0 0 0.0
10/01/2023
4.62
 1,300 4.83 4.86 4.62 0 0 0.0
09/01/2023
4.83
 0 4.83 4.83 4.83 0 0 0.0
06/01/2023
4.83
 0 4.83 4.83 4.83 0 0 0.0
05/01/2023
4.83
 2,600 4.64 4.86 4.59 0 0 0.0
04/01/2023
4.64
 10,100 4.89 4.89 4.64 0 0 0.0
03/01/2023
4.89
 1,800 4.63 4.92 4.70 0 0 0.0
30/12/2022
4.63
 5,900 4.89 4.89 4.63 0 0 0.0
29/12/2022
4.89
 300 4.92 4.92 4.64 0 0 0.0
28/12/2022
4.92
 2,000 4.92 4.92 4.64 0 0 0.0
27/12/2022
4.92
 54,200 4.92 4.92 4.92 0 0 0.0
26/12/2022
4.92
 800 4.85 4.93 4.55 0 0 0.0
23/12/2022
4.85
 1,100 4.85 4.85 4.65 0 0 0.0
22/12/2022
4.85
 4,900 4.86 4.86 4.67 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |