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

5.12
0.02
(0.39%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
8.15
 44,300 7.64 8.15 8.02 0 0 0
16/04/2021
7.64
 10,500 7.96 7.96 7.64 0 0 0
15/04/2021
7.96
 1,100 8.05 8.09 7.96 0 0 0
14/04/2021
8.05
 12,500 7.96 8.21 7.64 0 0 0
13/04/2021
7.96
 6,200 8.40 8.40 7.96 0 0 0
12/04/2021
8.40
 18,700 8.21 8.60 8.09 0 0 0
09/04/2021
8.21
 20,100 8.15 8.21 7.70 0 0 0
08/04/2021
8.15
 24,900 7.99 8.21 7.93 0 0 0
07/04/2021
7.99
 10,400 8.28 8.79 7.96 0 0 0
06/04/2021
8.28
 4,000 8.79 9.23 8.28 0 0 0
05/04/2021
8.79
 52,100 8.40 8.98 8.60 0 0 0
02/04/2021
8.40
 17,700 7.86 8.40 7.86 0 0 0
01/04/2021
7.86
 42,400 7.35 7.86 7.39 0 0 0
31/03/2021
7.35
 47,000 6.88 7.35 6.69 0 0 0
30/03/2021
6.88
 14,700 6.88 7.00 6.56 0 0 0
29/03/2021
6.88
 8,900 6.69 6.94 6.49 0 0 0
26/03/2021
6.69
 17,000 6.65 6.81 6.37 0 0 0
25/03/2021
6.65
 19,800 6.37 6.69 6.37 0 0 0
24/03/2021
6.37
 10,900 6.07 6.46 6.07 0 0 0
23/03/2021
6.07
 1,000 6.37 6.37 6.07 0 0 0
22/03/2021
6.37
 200 6.37 6.37 6.37 0 0 0
19/03/2021
6.37
 5,100 6.62 6.62 6.37 0 0 0
18/03/2021
6.62
 200 6.30 6.62 6.37 0 0 0
17/03/2021
6.30
 3,700 6.46 6.46 6.24 0 0 0
16/03/2021
6.46
 0 6.46 6.46 6.46 0 0 0
15/03/2021
6.46
 2,800 6.13 6.53 6.46 0 0 0
12/03/2021
6.13
 2,300 6.49 6.49 6.13 0 0 0
11/03/2021
6.49
 13,200 6.49 6.49 6.05 0 0 0
10/03/2021
6.49
 300 6.49 6.49 6.06 0 0 0
09/03/2021
6.49
 1,500 6.49 6.56 6.49 0 0 0
08/03/2021
6.49
 26,400 6.37 6.49 6.18 0 0 0
05/03/2021
6.37
 8,300 6.32 6.62 6.37 0 0 0
04/03/2021
6.32
 6,000 6.69 6.69 6.32 0 0 0
03/03/2021
6.69
 9,900 6.43 6.72 6.37 0 0 0
02/03/2021
6.43
 4,000 6.37 6.65 6.37 0 0 0
01/03/2021
6.37
 2,200 6.43 6.78 6.37 0 0 0
26/02/2021
6.43
 10,600 6.84 6.84 6.43 0 0 0
25/02/2021
6.84
 35,700 6.43 6.84 6.08 0 0 0
24/02/2021
6.43
 3,000 6.88 6.88 6.40 0 0 0
23/02/2021
6.88
 2,500 6.94 6.94 6.49 0 0 0
22/02/2021
6.94
 0 6.94 6.94 6.94 0 0 0
19/02/2021
6.94
 16,400 6.94 7.00 6.62 0 0 0
18/02/2021
6.94
 8,800 6.88 6.94 6.40 0 0 0
17/02/2021
6.88
 1,700 6.53 6.88 6.12 0 0 0
09/02/2021
6.53
 900 7.00 7.00 6.53 0 0 0
08/02/2021
7.00
 2,000 6.69 7.00 6.75 0 0 0
05/02/2021
6.69
 15,800 6.37 6.69 6.37 0 0 0
04/02/2021
6.37
 3,500 6.56 6.62 6.37 0 0 0
03/02/2021
6.56
 17,600 6.43 6.69 6.11 0 0 0
02/02/2021
6.43
 6,400 6.37 6.43 5.98 0 0 0
01/02/2021
6.37
 800 6.43 6.84 6.37 0 0 0
29/01/2021
6.43
 25,800 6.05 6.46 5.67 0 0 0
28/01/2021
6.05
 13,300 6.43 6.43 5.98 0 0 0
27/01/2021
6.43
 40,000 6.49 6.88 6.30 0 0 0
26/01/2021
6.49
 44,000 6.88 7.07 6.49 0 0 0
25/01/2021
6.88
 49,700 6.59 6.94 6.59 0 0 0
22/01/2021
6.59
 59,000 6.16 6.59 6.37 0 0 0
21/01/2021
6.16
 45,800 5.76 6.16 5.76 0 0 0
20/01/2021
5.76
 40,300 5.41 5.79 5.54 0 0 0
19/01/2021
5.41
 15,600 5.67 5.73 5.41 0 0 0
18/01/2021
5.67
 21,200 5.51 5.87 5.39 0 0 0
15/01/2021
5.51
 9,900 5.44 5.73 5.51 0 0 0
14/01/2021
5.44
 16,800 5.44 5.72 5.41 0 0 0
13/01/2021
5.44
 18,400 5.67 5.67 5.36 0 0 0
12/01/2021
5.67
 3,300 5.71 5.71 5.67 0 0 0
11/01/2021
5.71
 15,900 5.73 5.73 5.45 0 100 -0.0
08/01/2021
5.73
 15,900 5.79 5.79 5.73 0 0 0
07/01/2021
5.79
 24,700 5.79 5.86 5.42 0 0 0
06/01/2021
5.79
 15,800 5.79 5.79 5.42 0 0 0
05/01/2021
5.79
 11,800 5.86 5.86 5.79 0 0 0
04/01/2021
5.86
 8,400 5.54 5.86 5.54 0 0 0
31/12/2020
5.54
 19,420 5.67 5.67 5.32 0 0 0
30/12/2020
5.67
 930 5.73 5.73 5.41 0 0 0
29/12/2020
5.73
 3,000 5.60 5.73 5.60 0 10 -0.0
28/12/2020
5.60
 4,340 5.67 5.86 5.57 0 0 0
25/12/2020
5.67
 2,340 5.85 5.85 5.54 0 0 0
24/12/2020
5.85
 590 5.67 5.92 5.41 0 0 0
23/12/2020
5.67
 24,150 5.86 5.86 5.67 0 0 0
22/12/2020
5.86
 6,480 5.84 6.05 5.83 0 0 0
21/12/2020
5.84
 8,890 5.59 5.91 5.42 0 0 0
18/12/2020
5.59
 9,160 5.98 5.98 5.59 0 0 0
17/12/2020
5.98
 36,920 6.05 6.05 5.73 0 0 0
16/12/2020
6.05
 9,670 6.08 6.17 5.92 0 0 0
15/12/2020
6.08
 70,810 6.26 6.26 5.83 0 0 0
14/12/2020
6.26
 81,750 6.29 6.29 6.09 0 0 0
11/12/2020
6.29
 49,140 6.05 6.30 5.63 0 0 0
10/12/2020
6.05
 71,540 6.05 6.43 6.05 0 0 0
09/12/2020
6.05
 34,930 6.43 6.56 6.05 0 0 0
08/12/2020
6.43
 45,590 6.37 6.49 6.05 0 0 0
07/12/2020
6.37
 29,220 6.35 6.37 6.37 0 0 0
04/12/2020
6.35
 30,860 6.36 6.36 5.93 0 0 0
03/12/2020
6.36
 25,230 6.36 6.36 5.93 0 0 0
02/12/2020
6.36
 12,220 6.36 6.36 5.92 0 0 0
01/12/2020
6.36
 1,690 6.37 6.37 5.92 0 0 0
30/11/2020
6.37
 53,540 6.37 6.43 6.37 0 0 0
27/11/2020
6.37
 20,090 6.37 6.37 5.92 0 0 0
26/11/2020
6.37
 52,070 6.11 6.53 6.11 10 0 0.0
25/11/2020
6.11
 6,900 6.11 6.11 6.11 0 0 0
24/11/2020
6.11
 32,680 6.05 6.11 5.92 0 0 0
23/11/2020
6.05
 74,350 5.92 6.05 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |