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

4.98
-0.06
(-1.19%)
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
(2025-12-29) 		0.05 1.02% 77,100 -5,300 -0.0
4.83
5.04
5.04
2 tháng
(2025-11-28) 		-0.06 -1.20% 331,700 -124,100 -0.6
4.80
5.15
5.04
3 tháng
(2025-10-29) 		-0.25 -4.81% 440,800 -181,500 -0.9
4.80
5.20
5.04
6 tháng
(2025-07-31) 		-0.45 -8.33% 1,237,700 -224,300 -1.1
4.80
5.40
5.04
12 tháng
(2025-02-03) 		0.28 6.05% 2,484,300 -109,906 -0.5
4.59
5.48
5.04
24 tháng
(2024-02-07) 		0.34 7.44% 5,721,100 -238,952 -1.3
4.45
5.48
5.04
36 tháng
(2023-02-13) 		0.34 7.41% 11,323,900 5,743 -2.0
3.85
5.48
5.04
60 tháng
(2021-02-22) 		-1.40 -22.07% 39,966,900 39,619 -0.1
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |