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)
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
11/07/2019
3.06
 4,660 3.12 3.12 2.91 0 0 0
10/07/2019
3.12
 30 3.07 3.12 3.12 0 0 0
09/07/2019
3.07
 210 2.95 3.07 2.78 0 0 0
08/07/2019
2.95
 9,670 3.11 3.11 2.90 0 0 0
05/07/2019
3.11
 3,640 3.12 3.12 2.91 0 1,430 -0.0
04/07/2019
3.12
 2,020 3.18 3.18 2.96 0 0 0
03/07/2019
3.18
 10 2.98 3.18 3.18 0 0 0
02/07/2019
2.98
 120 3.04 3.10 2.98 0 0 0
01/07/2019
3.04
 4,650 3.18 3.18 2.96 0 0 0
28/06/2019
3.18
 10 3.15 3.18 3.18 0 0 0
27/06/2019
3.15
 1,600 2.96 3.15 2.96 0 0 0
26/06/2019
2.96
 1,130 2.96 2.96 2.96 0 0 0
25/06/2019
2.96
 1,150 3.18 3.18 2.96 0 0 0
24/06/2019
3.18
 4,580 3.18 3.18 2.96 0 0 0
21/06/2019
3.18
 10 3.00 3.18 3.18 0 0 0
20/06/2019
3.00
 130 3.01 3.01 2.80 0 0 0
19/06/2019
3.01
 1,140 2.95 3.01 2.84 0 0 0
18/06/2019
2.95
 2,110 2.95 2.95 2.84 2,000 0 0.0
17/06/2019
2.95
 0 2.95 2.95 2.95 0 0 0
14/06/2019
2.95
 5,000 2.93 2.95 2.92 5,000 0 0.0
13/06/2019
2.93
 10 2.84 2.93 2.93 0 0 0
12/06/2019
2.84
 100 2.94 2.94 2.84 0 0 0
11/06/2019
2.94
 210 2.95 2.95 2.84 0 0 0
10/06/2019
2.95
 10 2.89 2.95 2.95 0 0 0
07/06/2019
2.89
 230 2.95 2.95 2.74 0 0 0
06/06/2019
2.95
 0 2.95 2.95 2.95 0 0 0
05/06/2019
2.95
 0 2.95 2.95 2.95 0 0 0
04/06/2019
2.95
 0 2.95 2.95 2.95 0 0 0
03/06/2019
2.95
 120 2.95 2.95 2.82 0 0 0
31/05/2019
2.95
 600 2.95 2.95 2.95 0 0 0
30/05/2019
2.95
 1,110 2.92 2.95 2.89 0 0 0
29/05/2019
2.92
 630 3.00 3.00 2.87 0 0 0
28/05/2019
3.00
 3,860 2.95 3.00 2.88 0 0 0
27/05/2019
2.95
 390 2.89 2.95 2.89 0 0 0
24/05/2019
2.89
 3,690 2.87 2.96 2.88 0 0 0
23/05/2019
2.87
 7,670 2.96 2.96 2.78 0 0 0
22/05/2019
2.96
 50 2.96 2.98 2.89 0 0 0
21/05/2019
2.96
 510 2.98 2.98 2.89 0 0 0
20/05/2019
2.98
 1,830 2.92 2.98 2.73 0 0 0
17/05/2019
2.92
 120 2.99 3.01 2.78 0 0 0
16/05/2019
2.99
 1,160 3.00 3.00 2.95 0 0 0
15/05/2019
3.00
 10 3.00 3.00 3.00 0 0 0
14/05/2019
3.00
 170 3.00 3.00 2.80 0 0 0
13/05/2019
3.00
 110 3.03 3.03 2.82 0 0 0
10/05/2019
3.03
 310 3.06 3.06 2.86 0 0 0
09/05/2019
3.06
 5,500 3.03 3.06 2.90 0 0 0
08/05/2019
3.03
 1,160 2.95 3.11 2.89 0 0 0
07/05/2019
2.95
 8,350 3.04 3.09 2.90 0 0 0
06/05/2019
3.04
 23,460 3.07 3.07 3.01 5,000 0 0.0
03/05/2019
3.07
 480 3.01 3.10 3.01 0 0 0
02/05/2019
3.01
 19,510 3.18 3.18 2.96 0 0 0
26/04/2019
3.18
 34,560 3.22 3.42 3.07 0 0 0
25/04/2019
3.22
 4,360 3.01 3.22 3.01 0 0 0
24/04/2019
3.01
 380 3.01 3.01 2.80 0 0 0
23/04/2019
3.01
 8,880 3.08 3.08 2.95 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |