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)
02/07/2020
5.09
 35,250 5.18 5.21 5.09 0 0 0
01/07/2020
5.18
 46,910 5.18 5.22 4.83 0 0 0
30/06/2020
5.18
 43,830 5.09 5.21 4.86 0 0 0
29/06/2020
5.09
 32,420 5.22 5.22 4.85 0 0 0
26/06/2020
5.22
 74,850 5.21 5.57 4.92 0 0 0
25/06/2020
5.21
 188,110 4.87 5.21 4.80 0 60 -0.0
24/06/2020
4.87
 115,840 4.56 4.87 4.87 0 0 0
23/06/2020
4.56
 19,690 4.26 4.56 4.56 0 12,380 -0.1
22/06/2020
4.26
 29,520 3.98 4.26 4.25 0 0 0
19/06/2020
3.98
 63,680 3.72 3.98 3.46 0 0 0
18/06/2020
3.72
 5,570 4.00 4.00 3.72 0 0 0
17/06/2020
4.00
 12,470 4.29 4.29 4.00 0 0 0
16/06/2020
4.29
 77,770 4.61 4.61 4.29 0 0 0
15/06/2020
4.61
 40,770 4.95 4.95 4.61 0 0 0
12/06/2020
4.95
 46,400 5.33 5.56 4.95 0 0 0
11/06/2020
5.33
 212,630 4.98 5.33 5.33 0 0 0
10/06/2020
4.98
 410,290 4.74 5.07 4.75 0 86,790 -0.7
09/06/2020
4.74
 34,380 4.43 4.74 4.74 0 0 0
08/06/2020
4.43
 5,210 4.14 4.43 4.43 0 0 0
05/06/2020
4.14
 24,940 3.88 4.14 4.14 0 0 0
04/06/2020
3.88
 6,050 3.63 3.88 3.88 0 0 0
03/06/2020
3.63
 26,050 3.39 3.63 3.63 0 0 0
02/06/2020
3.39
 61,700 3.17 3.39 3.39 0 0 0
01/06/2020
3.17
 52,800 2.97 3.17 3.17 0 0 0
29/05/2020
2.97
 17,040 2.78 2.97 2.97 0 0 0
28/05/2020
2.78
 71,510 2.60 2.78 2.66 0 0 0
27/05/2020
2.60
 8,540 2.43 2.60 2.60 0 0 0
26/05/2020
2.43
 5,700 2.27 2.43 2.43 0 0 0
25/05/2020
2.27
 20,410 2.13 2.27 2.27 0 0 0
22/05/2020
2.13
 85,480 1.99 2.13 2.03 0 0 0
21/05/2020
1.99
 11,230 1.99 2.02 1.91 0 0 0
20/05/2020
1.99
 640 2.00 2.00 1.93 0 0 0
19/05/2020
2.00
 1,310 2.08 2.08 1.93 0 0 0
18/05/2020
2.08
 150 1.97 2.08 2.08 0 0 0
15/05/2020
1.97
 3,400 1.97 2.02 1.97 0 0 0
14/05/2020
1.97
 3,470 2.07 2.07 1.97 0 0 0
13/05/2020
2.07
 570 2.10 2.10 1.96 0 0 0
12/05/2020
2.10
 9,340 2.11 2.11 1.97 0 0 0
11/05/2020
2.11
 40 2.11 2.11 2.11 0 0 0
08/05/2020
2.11
 2,090 2.00 2.11 2.00 0 0 0
07/05/2020
2.00
 13,930 2.00 2.13 1.88 0 0 0
06/05/2020
2.00
 10 2.11 2.11 2.00 0 0 0
05/05/2020
2.11
 8,190 2.14 2.14 2.00 0 0 0
04/05/2020
2.14
 200 2.14 2.14 2.14 0 0 0
29/04/2020
2.14
 6,240 2.04 2.14 2.08 0 0 0
28/04/2020
2.04
 43,950 1.91 2.04 1.91 0 0 0
27/04/2020
1.91
 119,990 1.97 1.97 1.89 0 0 0
24/04/2020
1.97
 3,570 1.97 2.05 1.91 0 0 0
23/04/2020
1.97
 1,100 2.00 2.00 1.97 0 0 0
22/04/2020
2.00
 670 2.05 2.12 1.92 0 0 0
21/04/2020
2.05
 2,650 2.14 2.14 2.00 0 0 0
20/04/2020
2.14
 3,160 2.02 2.14 1.92 0 0 0
17/04/2020
2.02
 310 2.02 2.14 2.00 0 0 0
16/04/2020
2.02
 1,030 2.17 2.17 2.02 0 0 0
15/04/2020
2.17
 5,150 2.32 2.32 2.16 0 0 0
14/04/2020
2.32
 10 2.26 2.32 2.32 0 0 0
13/04/2020
2.26
 510 2.21 2.26 2.06 0 0 0
10/04/2020
2.21
 2,260 2.37 2.37 2.21 0 0 0
09/04/2020
2.37
 110 2.26 2.37 2.11 0 0 0
08/04/2020
2.26
 0 2.26 2.26 2.26 0 0 0
07/04/2020
2.26
 30 2.26 2.26 2.26 0 0 0
06/04/2020
2.26
 60 2.43 2.43 2.26 10 0 0.0
03/04/2020
2.43
 10 2.58 2.58 2.43 0 0 0
01/04/2020
2.58
 520 2.41 2.58 2.24 0 0 0
31/03/2020
2.41
 150 2.25 2.41 2.10 0 0 0
30/03/2020
2.25
 40 2.26 2.26 2.10 0 0 0
27/03/2020
2.26
 3,450 2.26 2.26 2.10 0 0 0
26/03/2020
2.26
 0 2.26 2.26 2.26 0 0 0
25/03/2020
2.26
 660 2.15 2.26 2.01 0 0 0
24/03/2020
2.15
 450 2.32 2.32 2.15 0 0 0
23/03/2020
2.32
 70 2.26 2.32 2.20 0 0 0
20/03/2020
2.26
 0 2.26 2.26 2.26 0 0 0
19/03/2020
2.26
 2,020 2.31 2.31 2.15 0 0 0
18/03/2020
2.31
 100 2.25 2.31 2.10 0 0 0
17/03/2020
2.25
 710 2.26 2.26 2.10 0 0 0
16/03/2020
2.26
 10 2.15 2.26 2.26 0 0 0
13/03/2020
2.15
 1,350 2.32 2.32 2.15 0 1,290 -0.0
12/03/2020
2.32
 350 2.32 2.32 2.15 0 0 0
11/03/2020
2.32
 570 2.26 2.32 2.10 0 0 0
10/03/2020
2.26
 120 2.32 2.32 2.26 0 0 0
09/03/2020
2.32
 0 2.32 2.32 2.32 0 0 0
06/03/2020
2.32
 0 2.32 2.32 2.32 0 0 0
05/03/2020
2.32
 40 2.17 2.32 2.17 0 0 0
04/03/2020
2.17
 240 2.03 2.17 2.17 0 0 0
03/03/2020
2.03
 1,200 2.18 2.32 2.03 0 0 0
02/03/2020
2.18
 18,260 2.34 2.34 2.18 0 0 0
28/02/2020
2.34
 890 2.52 2.52 2.34 0 0 0
27/02/2020
2.52
 0 2.52 2.52 2.52 0 0 0
26/02/2020
2.52
 6,220 2.52 2.52 2.34 0 0 0
25/02/2020
2.52
 2,070 2.52 2.52 2.34 0 0 0
24/02/2020
2.52
 570 2.37 2.54 2.52 0 0 0
21/02/2020
2.37
 110 2.43 2.49 2.37 0 0 0
20/02/2020
2.43
 980 2.48 2.48 2.43 0 0 0
19/02/2020
2.48
 6,020 2.66 2.66 2.48 2,000 0 0.0
18/02/2020
2.66
 0 2.66 2.66 2.66 0 0 0
17/02/2020
2.66
 0 2.66 2.66 2.66 0 0 0
14/02/2020
2.66
 180 2.69 2.72 2.66 90 0 0.0
13/02/2020
2.69
 70 2.89 2.89 2.69 0 0 0
12/02/2020
2.89
 0 2.89 2.89 2.89 0 0 0
11/02/2020
2.89
 0 2.89 2.89 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |