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

4.36
0
(0%)
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
(2026-09-04) 		-0.02 -0.46% 32,700 1,500 0
4.18
4.55
4.36
2 tháng
(2026-08-05) 		-0.44 -9.19% 77,300 1,500 0
4.18
4.79
4.36
3 tháng
(2026-07-06) 		-0.30 -6.45% 163,700 1,500 0
4.18
5
4.36
6 tháng
(2026-04-07) 		-0.60 -12.12% 272,900 1,500 0
4.18
5
4.36
12 tháng
(2025-10-09) 		-0.84 -16.18% 1,020,800 1,500 0
4.18
5.20
4.36
24 tháng
(2024-10-14) 		-0.55 -11.16% 3,778,300 1,500 0
4.18
5.48
4.36
36 tháng
(2023-10-20) 		-0.21 -4.54% 7,145,200 1,500 0
4.18
5.48
4.36
60 tháng
(2021-11-01) 		-3.42 -44.04% 33,020,900 1,500 0
3.85
8.71
4.36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 5.38 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 5.39 5.39 5.24 0 0 0
18/10/2022
5.36
 1,800 5.54 5.55 5.24 0 0 0
17/10/2022
5.31
 6,400 5.39 5.39 5.24 0 0 0
14/10/2022
5.37
 3,800 5.39 5.39 5.32 0 0 0
13/10/2022
5.32
 39,100 5.36 5.39 5.32 0 0 0
12/10/2022
5.32
 75,400 5.28 5.39 5.26 0 0 0
11/10/2022
5.23
 172,300 5.32 5.39 5.01 0 0 0
10/10/2022
5.09
 42,300 4.86 5.09 4.86 0 0 0
07/10/2022
5.02
 52,700 5.39 5.39 5.02 0 0 0
06/10/2022
5.39
 15,900 5.39 5.41 5.02 0 0 0
05/10/2022
5.39
 3,400 5.46 5.46 5.39 0 0 0
04/10/2022
5.39
 2,800 5.46 5.46 5.32 0 0 0
03/10/2022
5.46
 5,500 5.51 5.51 5.24 0 0 0
30/09/2022
5.32
 73,100 5.39 5.39 5.13 0 0 0
29/09/2022
5.43
 14,300 5.39 5.55 5.39 0 0 0
28/09/2022
5.39
 29,400 5.36 5.39 5.36 0 0 0
27/09/2022
5.39
 21,500 5.33 5.39 5.26 0 0 0
26/09/2022
5.33
 12,900 5.46 5.46 5.32 0 0 0
23/09/2022
5.28
 10,300 5.36 5.47 5.28 0 0 0
22/09/2022
5.39
 3,300 5.38 5.39 5.19 0 0 0
21/09/2022
5.39
 10,600 5.32 5.39 5.31 0 0 0
20/09/2022
5.32
 15,700 5.27 5.32 5.26 0 0 0
19/09/2022
5.27
 14,900 5.25 5.47 5.25 0 0 0
16/09/2022
5.36
 7,800 5.33 5.39 5.33 0 0 0
15/09/2022
5.46
 12,600 5.49 5.49 5.35 0 0 0
14/09/2022
5.39
 14,500 5.39 5.41 5.33 0 0 0
13/09/2022
5.46
 5,100 5.36 5.47 5.34 0 0 0
12/09/2022
5.52
 6,800 5.54 5.54 5.39 0 0 0
09/09/2022
5.43
 94,900 5.43 5.55 5.39 0 0 0
08/09/2022
5.56
 23,700 5.62 5.62 5.40 0 0 0
07/09/2022
5.63
 56,500 5.47 5.63 5.40 0 0 0
06/09/2022
5.53
 55,400 5.50 5.56 5.42 0 0 0
05/09/2022
5.56
 54,200 5.70 5.74 5.54 0 0 0
31/08/2022
5.74
 44,400 6.06 6.06 5.61 0 0 0
30/08/2022
5.93
 172,600 5.78 6.05 5.78 0 0 0
29/08/2022
5.70
 404,600 5.40 5.76 5.40 0 0 0
26/08/2022
5.40
 52,300 5.49 5.49 5.40 0 0 0
25/08/2022
5.47
 189,900 5.47 5.54 5.36 0 0 0
24/08/2022
5.43
 28,700 5.39 5.47 5.33 0 0 0
23/08/2022
5.39
 15,000 5.39 5.39 5.36 0 0 0
22/08/2022
5.39
 143,000 5.41 5.41 5.34 0 0 0
19/08/2022
5.45
 14,000 5.44 5.47 5.40 0 0 0
18/08/2022
5.44
 11,900 5.51 5.51 5.44 0 0 0
17/08/2022
5.51
 6,700 5.47 5.56 5.41 0 0 0
16/08/2022
5.50
 14,600 5.55 5.55 5.43 0 0 0
15/08/2022
5.56
 85,300 5.43 5.58 5.39 0 0 0
12/08/2022
5.55
 11,500 5.47 5.55 5.47 0 0 0
11/08/2022
5.51
 90,600 5.73 5.73 5.39 0 0 0
10/08/2022
5.53
 23,500 5.63 5.66 5.53 0 0 0
09/08/2022
5.63
 10,500 5.76 5.76 5.60 0 0 0
08/08/2022
5.62
 65,200 5.85 5.85 5.56 0 0 0
05/08/2022
5.47
 11,600 5.44 5.54 5.44 0 0 0
04/08/2022
5.44
 85,600 5.39 5.46 5.39 0 0 0
03/08/2022
5.43
 48,100 5.24 5.47 5.24 0 0 0
02/08/2022
5.32
 35,700 5.30 5.39 5.01 0 0 0
01/08/2022
5.30
 172,700 5.39 5.39 5.09 0 0 0
29/07/2022
5.38
 44,800 5.39 5.42 5.25 0 0 0
28/07/2022
5.44
 31,600 5.53 5.53 5.38 0 0 0
27/07/2022
5.46
 8,700 5.54 5.54 5.40 0 0 0
26/07/2022
5.43
 21,400 5.16 5.47 5.16 0 0 0
25/07/2022
5.55
 13,900 5.56 5.56 5.53 0 0 0
22/07/2022
5.53
 5,700 5.56 5.56 5.52 0 0 0
21/07/2022
5.56
 30,300 5.59 5.64 5.56 0 0 0
20/07/2022
5.68
 24,300 5.63 5.70 5.63 0 0 0
19/07/2022
5.76
 3,600 5.63 5.77 5.63 0 0 0
18/07/2022
5.78
 42,400 5.76 6.01 5.64 0 0 0
15/07/2022
5.64
 9,400 5.66 5.66 5.56 0 0 0
14/07/2022
5.67
 24,700 5.69 5.69 5.51 0 0 0
13/07/2022
5.63
 27,800 5.66 5.70 5.55 0 0 0
12/07/2022
5.66
 27,700 5.55 5.84 5.55 0 0 0
11/07/2022
5.63
 9,600 5.70 5.70 5.56 0 0 0
08/07/2022
5.84
 3,300 5.86 5.93 5.84 0 0 0
07/07/2022
5.85
 76,100 5.83 5.85 5.48 0 0 0
06/07/2022
5.85
 5,700 5.82 6.05 5.75 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 5.78 5.97 5.70 0 0 0
04/07/2022
5.76
 30,300 5.95 5.95 5.63 0 0 0
01/07/2022
5.92
 10,800 5.77 6.03 5.76 0 0 0
30/06/2022
5.90
 42,900 6.03 6.13 5.90 0 0 0
29/06/2022
5.90
 38,400 5.89 6.10 5.89 0 0 0
28/06/2022
5.90
 21,900 5.96 5.96 5.80 0 0 0
27/06/2022
5.86
 31,100 5.78 5.94 5.77 0 0 0
24/06/2022
5.76
 15,900 5.82 5.82 5.70 0 0 0
23/06/2022
5.76
 3,200 5.40 5.76 5.40 0 0 0
22/06/2022
5.76
 26,500 5.90 5.90 5.70 0 0 0
21/06/2022
5.76
 34,500 5.76 5.76 5.36 0 0 0
20/06/2022
5.76
 34,700 6.03 6.13 5.73 0 0 0
17/06/2022
6.13
 13,600 6.29 6.29 5.90 0 0 0
16/06/2022
6.17
 38,400 6.42 6.42 6.10 0 0 0
15/06/2022
6.37
 8,900 6.49 6.49 6.03 0 0 0
14/06/2022
6.23
 17,200 6.30 6.36 6.23 0 0 0
13/06/2022
6.33
 20,400 6.44 6.44 6.33 0 0 0
10/06/2022
6.53
 149,800 6.47 6.57 6.37 0 0 0
09/06/2022
6.47
 135,500 6.46 6.50 6.37 0 0 0
08/06/2022
6.45
 24,500 6.50 6.50 6.41 0 0 0
07/06/2022
6.53
 38,300 6.37 6.53 6.27 0 0 0
06/06/2022
6.50
 38,800 6.52 6.53 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc