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

5.40
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
(2024-08-21) 		-0.14 -2.53% 169,900 -7,600 -0.0
5.31
5.54
5.40
2 tháng
(2024-07-22) 		-0.20 -3.60% 607,500 -100,516 -0.6
5.26
5.94
5.40
3 tháng
(2024-06-24) 		-0.07 -1.34% 903,200 -101,816 -0.6
5.26
5.94
5.40
6 tháng
(2024-03-25) 		-0.05 -0.84% 1,802,200 -150,616 -0.9
5.18
5.94
5.40
12 tháng
(2023-09-26) 		0.38 7.66% 3,518,900 -26,746 -0.2
4.58
5.94
5.40
24 tháng
(2022-10-03) 		-0.56 -9.42% 9,745,800 138,831 -1.2
4.21
5.96
5.40
36 tháng
(2021-10-06) 		-2.07 -27.70% 33,286,800 132,025 0.2
4.21
9.52
5.40
60 tháng
(2019-10-17) 		2.80 107.32% 41,866,200 82,735 -0.3
1.91
9.52
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
2.26
 1,220 2.19 2.33 2.06 990 0 0.0
28/11/2019
2.19
 1,740 2.20 2.23 2.05 0 0 0
27/11/2019
2.20
 9,830 2.26 2.26 2.12 0 0 0
26/11/2019
2.26
 380 2.28 2.28 2.15 0 0 0
25/11/2019
2.28
 180 2.28 2.28 2.13 0 0 0
22/11/2019
2.28
 8,680 2.14 2.28 2.14 0 0 0
21/11/2019
2.14
 5,050 2.26 2.26 2.11 0 0 0
20/11/2019
2.26
 2,880 2.26 2.36 2.11 0 0 0
19/11/2019
2.26
 640 2.39 2.40 2.23 0 0 0
18/11/2019
2.39
 1,440 2.38 2.40 2.23 0 0 0
15/11/2019
2.38
 1,190 2.38 2.38 2.23 0 0 0
14/11/2019
2.38
 80 2.25 2.38 2.25 0 0 0
13/11/2019
2.25
 2,470 2.31 2.38 2.23 0 0 0
12/11/2019
2.31
 1,280 2.32 2.32 2.17 0 0 0
11/11/2019
2.32
 140 2.39 2.41 2.23 0 0 0
08/11/2019
2.39
 170 2.40 2.40 2.23 0 0 0
07/11/2019
2.40
 530 2.40 2.40 2.24 0 0 0
06/11/2019
2.40
 420 2.40 2.40 2.25 0 0 0
05/11/2019
2.40
 7,750 2.40 2.40 2.24 0 0 0
04/11/2019
2.40
 30 2.39 2.52 2.23 0 0 0
01/11/2019
2.39
 1,440 2.23 2.39 2.38 0 0 0
31/10/2019
2.23
 1,850 2.40 2.40 2.23 0 0 0
30/10/2019
2.40
 1,290 2.40 2.54 2.32 20 0 0
29/10/2019
2.40
 10,650 2.40 2.40 2.32 0 0 0
28/10/2019
2.40
 5,050 2.40 2.40 2.34 0 0 0
25/10/2019
2.40
 570 2.45 2.45 2.32 0 0 0
24/10/2019
2.45
 2,800 2.43 2.45 2.33 0 0 0
23/10/2019
2.43
 5,330 2.43 2.43 2.27 0 0 0
22/10/2019
2.43
 880 2.55 2.55 2.43 0 0 0
21/10/2019
2.55
 6,030 2.60 2.60 2.42 0 0 0
18/10/2019
2.60
 3,210 2.60 2.60 2.43 0 0 0
17/10/2019
2.60
 520 2.60 2.76 2.49 0 0 0
16/10/2019
2.60
 1,750 2.60 2.60 2.44 0 0 0
15/10/2019
2.60
 2,390 2.60 2.60 2.58 0 0 0
14/10/2019
2.60
 1,500 2.69 2.69 2.58 0 0 0
11/10/2019
2.69
 200 2.81 2.81 2.69 0 0 0
10/10/2019
2.81
 50 2.75 2.84 2.56 0 0 0
09/10/2019
2.75
 3,340 2.81 2.81 2.62 0 0 0
08/10/2019
2.81
 3,020 2.88 2.88 2.69 0 0 0
07/10/2019
2.88
 20 2.81 2.88 2.62 0 0 0
04/10/2019
2.81
 0 2.81 2.81 2.81 0 0 0
03/10/2019
2.81
 90 2.82 2.82 2.65 0 0 0
02/10/2019
2.82
 40 2.82 2.82 2.82 0 0 0
01/10/2019
2.82
 1,080 2.84 2.84 2.64 0 0 0
30/09/2019
2.84
 0 2.84 2.84 2.84 0 0 0
27/09/2019
2.84
 40 2.82 2.84 2.67 0 0 0
26/09/2019
2.82
 1,440 2.69 2.84 2.55 0 0 0
25/09/2019
2.69
 4,560 2.89 2.89 2.69 0 0 0
24/09/2019
2.89
 30 2.88 2.89 2.72 0 0 0
23/09/2019
2.88
 50 2.89 2.89 2.73 0 0 0
20/09/2019
2.89
 1,110 2.72 2.89 2.66 0 0 0
19/09/2019
2.72
 1,040 2.72 2.89 2.66 0 0 0
18/09/2019
2.72
 1,070 2.76 2.76 2.66 0 170 -0.0
17/09/2019
2.76
 4,060 2.96 2.96 2.76 0 2,800 -0.0
16/09/2019
2.96
 90 2.89 2.98 2.70 0 0 0
13/09/2019
2.89
 70 2.95 2.95 2.75 0 0 0
12/09/2019
2.95
 630 2.87 2.95 2.67 10 0 0
11/09/2019
2.87
 100 2.72 2.87 2.72 50 0 0.0
10/09/2019
2.72
 1,060 2.72 2.81 2.62 1,000 0 0.0
09/09/2019
2.72
 450 2.77 2.87 2.72 10 0 0
06/09/2019
2.77
 11,410 2.59 2.77 2.44 11,320 0 0.1
05/09/2019
2.59
 3,360 2.77 2.77 2.58 0 940 -0.0
04/09/2019
2.77
 570 2.72 2.87 2.63 0 0 0
03/09/2019
2.72
 9,340 2.73 2.73 2.55 0 0 0
30/08/2019
2.73
 280 2.72 2.73 2.56 0 0 0
29/08/2019
2.72
 3,070 2.86 2.86 2.66 0 0 0
28/08/2019
2.86
 550 2.87 2.87 2.86 0 0 0
27/08/2019
2.87
 20 2.87 2.87 2.78 0 0 0
26/08/2019
2.87
 40 2.88 2.88 2.76 0 0 0
23/08/2019
2.88
 220 2.88 2.88 2.69 0 0 0
22/08/2019
2.88
 1,010 2.89 2.89 2.73 0 0 0
21/08/2019
2.89
 3,710 2.95 2.95 2.75 0 2,750 -0.0
20/08/2019
2.95
 640 2.78 2.95 2.78 0 0 0
19/08/2019
2.78
 10 2.95 2.95 2.78 0 0 0
16/08/2019
2.95
 50 2.95 2.95 2.78 0 0 0
15/08/2019
2.95
 20 2.78 2.95 2.61 0 0 0
14/08/2019
2.78
 680 2.88 2.88 2.78 0 0 0
13/08/2019
2.88
 530 2.89 2.89 2.78 0 0 0
12/08/2019
2.89
 20 2.92 2.92 2.89 0 0 0
09/08/2019
2.92
 1,060 2.92 2.92 2.91 0 0 0
08/08/2019
2.92
 3,690 2.84 2.92 2.89 3,670 0 0.0
07/08/2019
2.84
 2,600 2.89 2.95 2.70 0 0 0
06/08/2019
2.89
 2,150 2.95 3.15 2.89 0 0 0
05/08/2019
2.95
 2,360 2.78 2.95 2.89 0 0 0
02/08/2019
2.78
 37,640 2.92 3.09 2.72 7,280 0 0.0
01/08/2019
2.92
 2,110 3.14 3.14 2.92 0 0 0
31/07/2019
3.14
 5,010 3.14 3.14 2.92 0 0 0
30/07/2019
3.14
 4,110 3.16 3.16 2.95 0 0 0
29/07/2019
3.16
 1,210 3.18 3.18 2.96 0 0 0
26/07/2019
3.18
 0 3.18 3.18 3.18 0 0 0
25/07/2019
3.18
 250 3.18 3.18 2.96 0 210 -0.0
24/07/2019
3.18
 17,830 3.17 3.18 2.96 14,390 0 0.1
23/07/2019
3.17
 0 3.17 3.17 3.17 0 0 0
22/07/2019
3.17
 17,600 3.17 3.17 3.07 16,580 0 0.1
19/07/2019
3.17
 5,080 3.17 3.17 2.95 0 0 0
18/07/2019
3.17
 630 3.18 3.18 2.96 0 0 0
17/07/2019
3.18
 0 3.18 3.18 3.18 0 0 0
16/07/2019
3.18
 500 3.06 3.18 2.89 0 0 0
15/07/2019
3.06
 7,060 3.06 3.06 2.85 7,030 0 0.0
12/07/2019
3.06
 0 3.06 3.06 3.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |