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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |