Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/11/2024	5.12	2,100	4.82	5.19	4.82	0	400	-0.0
21/11/2024	5.10	10,800	4.98	5.10	4.98	0	500	-0.0
20/11/2024	5.03	14,100	5.05	5.19	5.03	0	100	-0.0
19/11/2024	5.20	1,000	5.20	5.20	5.20	0	0	0
18/11/2024	5.20	3,300	5	5.35	5	0	300	-0.0
15/11/2024	5.28	1,900	5.25	5.28	5.25	0	0	0
14/11/2024	5.29	600	5.11	5.29	5.11	0	0	0
13/11/2024	5.26	1,200	5.15	5.26	5.15	0	0	0
12/11/2024	5.30	16,700	5.10	5.30	5.10	300	0	0.0
11/11/2024	5.12	5,200	5.12	5.39	5.11	0	0	0
08/11/2024	5.11	33,800	5.20	5.20	5.11	0	0	0
07/11/2024	5.18	36,000	5.30	5.39	5.18	0	0	0
06/11/2024	5.17	27,700	5.38	5.38	5.17	0	0	0
05/11/2024	5.38	4,700	5.22	5.38	5.15	0	0	0
04/11/2024	5.40	4,700	5.15	5.40	5.15	0	0	0
01/11/2024	5.40	10,100	5.54	5.54	5.30	0	0	0
31/10/2024	5.52	0	5.52	5.52	5.52	0	0	0
30/10/2024	5.52	100	5.52	5.52	5.52	0	0	0
29/10/2024	5.49	5,900	5.41	5.52	5.23	0	0	0
28/10/2024	5.52	900	5.59	5.59	5.16	0	0	0
25/10/2024	5.40	7,400	5.11	5.43	5.11	0	0	0
24/10/2024	5.40	5,200	5.35	5.40	5.20	0	0	0
23/10/2024	5.35	2,000	5.35	5.40	5.35	0	0	0
22/10/2024	5.35	1,800	5.50	5.50	5.35	0	0	0
21/10/2024	5.36	2,200	5.46	5.50	5.36	0	0	0
18/10/2024	5.49	1,400	5.37	5.49	5.37	0	0	0
17/10/2024	5.35	100	5.35	5.35	5.35	0	0	0
16/10/2024	5.37	3,600	5.19	5.37	5.17	0	0	0
15/10/2024	5.40	200	5.14	5.40	5.14	0	0	0
14/10/2024	5.35	4,500	5.35	5.35	5.34	0	0	0
11/10/2024	5.35	500	5.40	5.43	5.12	200	0	0.0
10/10/2024	5.44	400	5.29	5.44	5.29	0	0	0
09/10/2024	5.41	100	5.41	5.41	5.41	0	0	0
08/10/2024	5.42	2,000	5.42	5.42	5.42	0	0	0
07/10/2024	5.45	100	5.45	5.45	5.45	0	0	0
04/10/2024	5.46	3,300	5.23	5.46	5.22	0	0	0
03/10/2024	5.50	2,100	5.25	5.50	5.25	0	500	-0.0
02/10/2024	5.46	300	5.47	5.47	5.46	0	0	0
01/10/2024	5.53	7,400	5.66	5.66	5.40	0	0	0
30/09/2024	5.40	4,800	5.38	5.40	5.26	0	0	0
27/09/2024	5.39	100	5.39	5.39	5.39	0	0	0
26/09/2024	5.39	800	5.27	5.39	5.27	0	0	0
25/09/2024	5.38	10,100	5.30	5.40	5.30	0	0	0
24/09/2024	5.31	1,900	5.49	5.49	5.30	0	0	0
23/09/2024	5.39	1,100	5.30	5.39	5.29	0	0	0
20/09/2024	5.40	4,500	5.30	5.49	5.30	0	0	0
19/09/2024	5.40	14,100	5.31	5.40	5.30	0	0	0
18/09/2024	5.45	100	5.45	5.45	5.45	0	0	0
17/09/2024	5.47	5,000	5.33	5.47	5.30	0	0	0
16/09/2024	5.50	900	5.69	5.69	5.50	0	0	0
13/09/2024	5.43	15,400	5.30	5.43	5.29	0	0	0
12/09/2024	5.45	800	5.54	5.54	5.24	200	100	0.0
11/09/2024	5.53	4,400	5.59	5.59	5.43	0	0	0
10/09/2024	5.48	2,300	5.48	5.49	5.21	0	300	-0.0
09/09/2024	5.40	41,800	5.31	5.49	5.16	0	0	0
06/09/2024	5.46	17,100	5.40	5.50	5.40	0	0	0
05/09/2024	5.49	3,100	5.50	5.50	5.49	0	700	-0.0
04/09/2024	5.39	2,700	5.40	5.49	5.39	0	2,000	-0.0
30/08/2024	5.51	5,300	5.50	5.51	5.48	0	0	0
29/08/2024	5.50	1,100	5.40	5.50	5.40	0	0	0
28/08/2024	5.50	5,100	5.32	5.50	5.31	0	200	-0.0
27/08/2024	5.52	14,700	5.54	5.54	5.41	0	100	-0.0
26/08/2024	5.54	3,500	5.49	5.58	5.33	300	0	0.0
23/08/2024	5.49	800	5.45	5.50	5.45	0	0	0
22/08/2024	5.31	22,500	5.50	5.54	5.20	0	4,400	-0.0
21/08/2024	5.54	4,700	5.58	5.58	5.40	0	200	-0.0
20/08/2024	5.59	12,700	5.59	5.59	5.45	0	0	0
19/08/2024	5.59	7,600	5.60	5.60	5.45	0	2,000	-0.0
16/08/2024	5.75	50,800	5.55	5.80	5.53	200	4,900	-0.0
15/08/2024	5.94	300	5.99	5.99	5.94	0	0	0
14/08/2024	5.81	100	5.81	5.81	5.81	0	0	0
13/08/2024	5.50	200	5.50	5.50	5.50	0	0	0
12/08/2024	5.50	3,200	5.40	5.50	5.40	0	0	0
09/08/2024	5.50	2,300	5.38	5.60	5.37	0	0	0
08/08/2024	5.76	1,000	5.76	5.76	5.76	0	0	0
07/08/2024	5.62	1,500	5.47	5.82	5.47	0	0	0
06/08/2024	5.56	6,900	5.30	5.56	5.20	0	600	-0.0
05/08/2024: Cổ tức tiền mặt tỉ lệ: 5%
05/08/2024	5.26	10,000	5.59	5.65	5.26	0	5,900	-0.0
02/08/2024	5.40	6,300	5.41	5.41	5.39	0	4,000	-0.0
01/08/2024	5.40	33,000	5.46	5.46	5.40	0	24,000	-0.1
31/07/2024	5.48	9,300	5.75	5.75	5.43	0	0	0
30/07/2024	5.41	122,000	5.57	5.58	5.41	600	3,200	-0.0
29/07/2024	5.60	23,800	5.63	5.66	5.56	600	3,200	-0.0
26/07/2024	5.63	25,400	5.58	5.66	5.57	0	200	-0.0
25/07/2024	5.61	48,600	5.58	5.67	5.56	0	900	-0.0
24/07/2024	5.58	2,700	5.58	5.59	5.56	0	0	0
23/07/2024	5.58	54,500	5.60	5.60	5.52	0	18,000	-0.1
22/07/2024	5.60	15,400	5.58	5.60	5.54	0	0	0
19/07/2024	5.54	9,600	5.55	5.55	5.46	0	0	0
18/07/2024	5.48	12,100	5.49	5.49	5.48	0	0	0
17/07/2024	5.48	11,100	5.66	5.66	5.48	0	0	0
16/07/2024	5.49	53,400	5.67	5.67	5.49	0	0	0
15/07/2024	5.48	16,800	5.48	5.55	5.48	0	0	0
12/07/2024	5.48	34,300	5.50	5.51	5.48	0	0	0
11/07/2024	5.49	34,300	5.52	5.53	5.48	0	0	0
10/07/2024	5.50	300	5.52	5.53	5.50	0	0	0
09/07/2024	5.49	4,900	5.49	5.52	5.49	0	0	0
08/07/2024	5.51	4,600	5.49	5.51	5.48	0	0	0
05/07/2024	5.49	3,100	5.49	5.51	5.47	0	1,300	-0.0
04/07/2024	5.49	4,300	5.49	5.50	5.49	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-0.23	-4.30%	195,400	-1,000	-0.0	5.03 5.52 5.12
2 tháng (2024-09-23)	-0.27	-5.01%	244,200	-1,300	-0.0	5.03 5.53 5.12
3 tháng (2024-08-26)	-0.42	-7.58%	386,100	-4,200	-0.0	5.03 5.54 5.12
6 tháng (2024-05-27)	-0.19	-3.55%	1,296,600	-98,800	-0.6	5.03 5.94 5.12
12 tháng (2023-11-28)	0.54	11.88%	3,042,700	-4,230	-0.1	4.58 5.94 5.12
24 tháng (2022-12-05)	-0.52	-9.25%	8,696,300	164,147	-1.1	4.21 5.94 5.12
36 tháng (2021-12-08)	-3.74	-42.21%	24,156,200	155,041	0.3	4.21 9.08 5.12
60 tháng (2019-12-19)	2.81	121.69%	41,978,750	107,821	-0.2	1.91 9.52 5.12

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

THỐNG KÊ GIAO DỊCH