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)
20/11/2020
5.92
 63,150 5.79 5.92 5.73 0 0 0
19/11/2020
5.79
 46,070 5.79 5.86 5.79 0 0 0
18/11/2020
5.79
 55,740 5.73 5.86 5.73 0 0 0
17/11/2020
5.73
 2,020 5.63 5.73 5.48 0 10 -0
16/11/2020
5.63
 6,090 5.57 5.63 5.38 0 0 0
13/11/2020
5.57
 1,200 5.62 5.62 5.57 0 0 0
12/11/2020
5.62
 230 5.63 5.63 5.28 0 0 0
11/11/2020
5.63
 0 5.63 5.63 5.63 0 0 0
10/11/2020
5.63
 3,210 5.63 5.63 5.28 0 0 0
09/11/2020
5.63
 220 5.73 5.73 5.41 0 0 0
06/11/2020
5.73
 0 5.73 5.73 5.73 0 0 0
05/11/2020
5.73
 0 5.73 5.73 5.73 0 0 0
04/11/2020
5.73
 1,630 5.72 5.73 5.33 0 0 0
03/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
02/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
30/10/2020
5.72
 3,270 5.86 5.86 5.45 0 0 0
29/10/2020
5.86
 0 5.86 5.86 5.86 0 0 0
28/10/2020
5.86
 0 5.86 5.86 5.86 0 0 0
27/10/2020
5.86
 14,980 5.86 5.86 5.46 0 0 0
26/10/2020
5.86
 3,150 5.86 5.86 5.45 0 0 0
23/10/2020
5.86
 5,580 5.81 5.86 5.73 0 0 0
22/10/2020
5.81
 0 5.81 5.81 5.81 0 0 0
21/10/2020
5.81
 4,200 5.79 5.81 5.39 0 0 0
20/10/2020
5.79
 580 5.84 5.84 5.44 0 0 0
19/10/2020
5.84
 0 5.84 5.84 5.84 0 0 0
16/10/2020
5.84
 2,020 5.86 5.86 5.48 0 20 -0.0
15/10/2020
5.86
 400 5.86 5.86 5.45 0 0 0
14/10/2020
5.86
 300 5.73 5.86 5.72 0 0 0
13/10/2020
5.73
 30,110 5.73 5.73 5.60 0 0 0
12/10/2020
5.73
 3,450 5.92 5.95 5.73 0 0 0
09/10/2020
5.92
 4,440 5.88 5.98 5.51 0 0 0
08/10/2020
5.88
 6,530 5.60 5.88 5.54 0 0 0
07/10/2020
5.60
 5,840 5.55 5.72 5.35 0 0 0
06/10/2020
5.55
 5,580 5.91 5.91 5.53 0 0 0
05/10/2020
5.91
 800 5.92 5.92 5.67 0 0 0
02/10/2020
5.92
 11,370 5.69 6.04 5.30 0 0 0
01/10/2020
5.69
 11,680 6.11 6.11 5.68 0 0 0
30/09/2020
6.11
 3,390 6.11 6.30 5.69 0 0 0
29/09/2020
6.11
 20,500 5.73 6.13 6.04 0 0 0
28/09/2020
5.73
 8,800 5.38 5.73 5.09 0 0 0
25/09/2020
5.38
 5,010 5.41 5.41 5.38 0 0 0
24/09/2020
5.41
 20,300 5.73 5.73 5.41 0 500 -0.0
23/09/2020
5.73
 200 5.97 5.97 5.60 0 0 0
22/09/2020
5.97
 6,140 5.97 5.97 5.67 0 0 0
21/09/2020
5.97
 6,140 6.04 6.04 5.67 0 0 0
18/09/2020
6.04
 400 5.73 6.04 6.04 0 0 0
17/09/2020
5.73
 25,550 6.11 6.23 5.73 0 0 0
16/09/2020
6.11
 10 5.98 6.11 6.11 0 0 0
15/09/2020
5.98
 5,510 5.73 6.11 5.76 0 0 0
14/09/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/09/2020
5.73
 29,860 6.08 6.43 5.73 0 0 0
11/09/2020
6.08
 6,370 5.96 6.31 5.96 0 0 0
10/09/2020
5.96
 3,850 6.25 6.48 5.96 0 0 0
09/09/2020
6.25
 4,520 6.66 6.83 6.19 0 0 0
08/09/2020
6.66
 2,520 6.31 6.66 6.31 0 0 0
07/09/2020
6.31
 4,840 6.42 6.42 5.99 0 0 0
04/09/2020
6.42
 12,580 6.89 6.89 6.42 0 0 0
03/09/2020
6.89
 930 6.60 6.89 6.60 0 0 0
01/09/2020
6.60
 13,990 6.31 6.60 6.28 0 0 0
31/08/2020
6.31
 7,050 6.25 6.31 5.96 0 0 0
28/08/2020
6.25
 4,380 5.93 6.25 5.56 0 0 0
27/08/2020
5.93
 10,030 6.37 6.37 5.93 0 0 0
26/08/2020
6.37
 320 6.37 6.37 6.37 0 0 0
25/08/2020
6.37
 920 6.34 6.37 6.34 0 0 0
24/08/2020
6.34
 16,700 6.08 6.37 5.66 0 0 0
21/08/2020
6.08
 350 6.37 6.37 6.08 10 0 0.0
20/08/2020
6.37
 720 6.37 6.37 6.37 0 0 0
19/08/2020
6.37
 3,560 6.51 6.51 6.08 0 0 0
18/08/2020
6.51
 300 6.51 6.51 6.51 0 0 0
17/08/2020
6.51
 5,300 6.51 6.51 6.11 0 0 0
14/08/2020
6.51
 6,010 6.54 6.54 6.11 0 0 0
13/08/2020
6.54
 340 6.54 6.54 6.54 0 0 0
12/08/2020
6.54
 4,540 6.54 6.74 6.11 0 0 0
11/08/2020
6.54
 1,590 6.37 6.60 6.37 0 0 0
10/08/2020
6.37
 3,860 6.37 6.66 6.14 0 0 0
07/08/2020
6.37
 9,730 6.60 6.71 6.16 0 0 0
06/08/2020
6.60
 9,530 6.54 6.60 6.14 0 0 0
05/08/2020
6.54
 7,030 6.48 6.54 6.42 0 0 0
04/08/2020
6.48
 10,060 6.40 6.48 5.96 0 0 0
03/08/2020
6.40
 34,620 6.86 6.86 6.40 0 0 0
31/07/2020
6.86
 8,360 7.35 7.35 6.86 0 0 0
30/07/2020
7.35
 17,500 7.38 7.38 6.89 0 10 -0.0
29/07/2020
7.38
 10,460 7.15 7.52 6.66 0 10 -0.0
28/07/2020
7.15
 46,870 7.15 7.41 6.66 0 0 0
27/07/2020
7.15
 50,250 7.00 7.24 6.77 20 5,530 -0.1
24/07/2020
7.00
 53,640 6.60 7.03 6.48 0 0 0
23/07/2020
6.60
 18,600 6.54 6.60 6.54 0 0 0
22/07/2020
6.54
 26,840 6.45 6.60 6.45 1,000 0 0.0
21/07/2020
6.45
 115,380 6.54 6.60 6.42 10 0 0.0
20/07/2020
6.54
 49,350 6.37 6.60 6.37 2,000 0 0.0
17/07/2020
6.37
 58,010 6.25 6.48 6.25 0 0 0
16/07/2020
6.25
 77,130 6.02 6.25 5.60 0 0 0
15/07/2020
6.02
 18,300 5.90 6.02 5.90 0 0 0
14/07/2020
5.90
 14,410 5.87 5.96 5.82 0 0 0
13/07/2020
5.87
 39,960 5.79 6.02 5.79 0 0 0
10/07/2020
5.79
 90,470 5.57 5.79 5.57 0 0 0
09/07/2020
5.57
 64,600 5.21 5.57 5.20 0 0 0
08/07/2020
5.21
 36,370 5.27 5.27 5.21 0 0 0
07/07/2020
5.27
 40,370 5.15 5.33 5.15 0 0 0
06/07/2020
5.15
 15,990 5.15 5.15 5.09 0 0 0
03/07/2020
5.15
 13,800 5.09 5.21 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |