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

4.28
-0.02
(-0.47%)
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
(2026-08-19) 		-0.24 -5.29% 30,300 -1,000 0
4.18
5
4.28
2 tháng
(2026-07-20) 		-0.66 -13.31% 135,800 -1,000 0
4.18
5
4.28
3 tháng
(2026-06-22) 		-0.57 -11.70% 165,200 -1,000 0
4.18
5
4.28
6 tháng
(2026-03-23) 		-0.59 -12.07% 294,800 -1,000 0
4.18
5
4.28
12 tháng
(2025-09-23) 		-0.84 -16.34% 1,105,000 -1,000 0
4.18
5.20
4.28
24 tháng
(2024-09-30) 		-0.64 -13% 3,961,600 -1,000 0
4.11
5.48
4.28
36 tháng
(2023-10-04) 		-0.30 -6.50% 7,475,600 -1,000 0
3.76
5.48
4.28
60 tháng
(2021-10-14) 		-2.21 -33.99% 36,379,900 -5,124 1.5
3.46
8.71
4.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
7.37
 12,500 7.28 7.52 6.99 0 0 0
13/04/2021
7.28
 6,200 7.69 7.69 7.28 0 0 0
12/04/2021
7.69
 18,700 7.52 7.87 7.40 0 0 0
09/04/2021
7.52
 20,100 7.46 7.52 7.05 0 0 0
08/04/2021
7.46
 24,900 7.31 7.52 7.26 0 0 0
07/04/2021
7.31
 10,400 7.58 8.04 7.28 0 0 0
06/04/2021
7.58
 4,000 8.04 8.45 7.58 0 0 0
05/04/2021
8.04
 52,100 7.69 8.22 7.87 0 0 0
02/04/2021
7.69
 17,700 7.20 7.69 7.20 0 0 0
01/04/2021
7.20
 42,400 6.73 7.20 6.76 0 0 0
31/03/2021
6.73
 47,000 6.29 6.73 6.12 0 0 0
30/03/2021
6.29
 14,700 6.29 6.41 6.00 0 0 0
29/03/2021
6.29
 8,900 6.12 6.35 5.94 0 0 0
26/03/2021
6.12
 17,000 6.09 6.24 5.83 0 0 0
25/03/2021
6.09
 19,800 5.83 6.12 5.83 0 0 0
24/03/2021
5.83
 10,900 5.55 5.91 5.55 0 0 0
23/03/2021
5.55
 1,000 5.83 5.83 5.55 0 0 0
22/03/2021
5.83
 200 5.83 5.83 5.83 0 0 0
19/03/2021
5.83
 5,100 6.06 6.06 5.83 0 0 0
18/03/2021
6.06
 200 5.77 6.06 5.83 0 0 0
17/03/2021
5.77
 3,700 5.91 5.91 5.71 0 0 0
16/03/2021
5.91
 0 5.91 5.91 5.91 0 0 0
15/03/2021
5.91
 2,800 5.61 5.97 5.91 0 0 0
12/03/2021
5.61
 2,300 5.94 5.94 5.61 0 0 0
11/03/2021
5.94
 13,200 5.94 5.94 5.54 0 0 0
10/03/2021
5.94
 300 5.94 5.94 5.54 0 0 0
09/03/2021
5.94
 1,500 5.94 6.00 5.94 0 0 0
08/03/2021
5.94
 26,400 5.83 5.94 5.65 0 0 0
05/03/2021
5.83
 8,300 5.78 6.06 5.83 0 0 0
04/03/2021
5.78
 6,000 6.12 6.12 5.78 0 0 0
03/03/2021
6.12
 9,900 5.89 6.15 5.83 0 0 0
02/03/2021
5.89
 4,000 5.83 6.09 5.83 0 0 0
01/03/2021
5.83
 2,200 5.89 6.21 5.83 0 0 0
26/02/2021
5.89
 10,600 6.26 6.26 5.89 0 0 0
25/02/2021
6.26
 35,700 5.89 6.26 5.57 0 0 0
24/02/2021
5.89
 3,000 6.29 6.29 5.86 0 0 0
23/02/2021
6.29
 2,500 6.35 6.35 5.94 0 0 0
22/02/2021
6.35
 0 6.35 6.35 6.35 0 0 0
19/02/2021
6.35
 16,400 6.35 6.41 6.06 0 0 0
18/02/2021
6.35
 8,800 6.29 6.35 5.86 0 0 0
17/02/2021
6.29
 1,700 5.97 6.29 5.60 0 0 0
09/02/2021
5.97
 900 6.41 6.41 5.97 0 0 0
08/02/2021
6.41
 2,000 6.12 6.41 6.18 0 0 0
05/02/2021
6.12
 15,800 5.83 6.12 5.83 0 0 0
04/02/2021
5.83
 3,500 6.00 6.06 5.83 0 0 0
03/02/2021
6.00
 17,600 5.89 6.12 5.59 0 0 0
02/02/2021
5.89
 6,400 5.83 5.89 5.48 0 0 0
01/02/2021
5.83
 800 5.89 6.26 5.83 0 0 0
29/01/2021
5.89
 25,800 5.54 5.91 5.19 0 0 0
28/01/2021
5.54
 13,300 5.89 5.89 5.48 0 0 0
27/01/2021
5.89
 40,000 5.94 6.29 5.77 0 0 0
26/01/2021
5.94
 44,000 6.29 6.47 5.94 0 0 0
25/01/2021
6.29
 49,700 6.03 6.35 6.03 0 0 0
22/01/2021
6.03
 59,000 5.64 6.03 5.83 0 0 0
21/01/2021
5.64
 45,800 5.27 5.64 5.27 0 0 0
20/01/2021
5.27
 40,300 4.95 5.30 5.07 0 0 0
19/01/2021
4.95
 15,600 5.19 5.24 4.95 0 0 0
18/01/2021
5.19
 21,200 5.05 5.37 4.94 0 0 0
15/01/2021
5.05
 9,900 4.98 5.24 5.05 0 0 0
14/01/2021
4.98
 16,800 4.98 5.23 4.95 0 0 0
13/01/2021
4.98
 18,400 5.19 5.19 4.91 0 0 0
12/01/2021
5.19
 3,300 5.23 5.23 5.19 0 0 0
11/01/2021
5.23
 15,900 5.24 5.24 4.99 0 100 0.0
08/01/2021
5.24
 15,900 5.30 5.30 5.24 0 0 0
07/01/2021
5.30
 24,700 5.30 5.36 4.96 0 0 0
06/01/2021
5.30
 15,800 5.30 5.30 4.96 0 0 0
05/01/2021
5.30
 11,800 5.36 5.36 5.30 0 0 0
04/01/2021
5.36
 8,400 5.07 5.36 5.07 0 0 0
31/12/2020
5.07
 19,420 5.19 5.19 4.87 0 0 0
30/12/2020
5.19
 930 5.24 5.24 4.95 0 0 0
29/12/2020
5.24
 3,000 5.13 5.24 5.13 0 10 0.0
28/12/2020
5.13
 4,340 5.19 5.36 5.10 0 0 0
25/12/2020
5.19
 2,340 5.36 5.36 5.07 0 0 0
24/12/2020
5.36
 590 5.19 5.42 4.95 0 0 0
23/12/2020
5.19
 24,150 5.36 5.36 5.19 0 0 0
22/12/2020
5.36
 6,480 5.35 5.54 5.33 0 0 0
21/12/2020
5.35
 8,890 5.12 5.41 4.96 0 0 0
18/12/2020
5.12
 9,160 5.48 5.48 5.12 0 0 0
17/12/2020
5.48
 36,920 5.54 5.54 5.24 0 0 0
16/12/2020
5.54
 9,670 5.57 5.65 5.42 0 0 0
15/12/2020
5.57
 70,810 5.73 5.73 5.33 0 0 0
14/12/2020
5.73
 81,750 5.76 5.76 5.57 0 0 0
11/12/2020
5.76
 49,140 5.54 5.77 5.16 0 0 0
10/12/2020
5.54
 71,540 5.54 5.89 5.54 0 0 0
09/12/2020
5.54
 34,930 5.89 6.00 5.54 0 0 0
08/12/2020
5.89
 45,590 5.83 5.94 5.54 0 0 0
07/12/2020
5.83
 29,220 5.82 5.83 5.83 0 0 0
04/12/2020
5.82
 30,860 5.82 5.82 5.43 0 0 0
03/12/2020
5.82
 25,230 5.82 5.82 5.43 0 0 0
02/12/2020
5.82
 12,220 5.82 5.82 5.42 0 0 0
01/12/2020
5.82
 1,690 5.83 5.83 5.42 0 0 0
30/11/2020
5.83
 53,540 5.83 5.89 5.83 0 0 0
27/11/2020
5.83
 20,090 5.83 5.83 5.42 0 0 0
26/11/2020
5.83
 52,070 5.59 5.97 5.59 10 0 0.0
25/11/2020
5.59
 6,900 5.59 5.59 5.59 0 0 0
24/11/2020
5.59
 32,680 5.54 5.59 5.42 0 0 0
23/11/2020
5.54
 74,350 5.42 5.54 5.42 0 0 0
20/11/2020
5.42
 63,150 5.30 5.42 5.24 0 0 0
19/11/2020
5.30
 46,070 5.30 5.36 5.30 0 0 0
18/11/2020
5.30
 55,740 5.24 5.36 5.24 0 0 0

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