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

4.34
-0.02
(-0.46%)
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)
22/03/2021
5.83
 200 5.83 5.83 5.83 0 0 0
19/03/2021
5.83
 5,100 6.00 6.00 5.83 0 0 0
18/03/2021
6.06
 200 5.83 6.06 5.83 0 0 0
17/03/2021
5.77
 3,700 5.71 5.77 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 5.91 5.97 5.91 0 0 0
12/03/2021
5.61
 2,300 5.63 5.94 5.61 0 0 0
11/03/2021
5.94
 13,200 5.54 5.94 5.54 0 0 0
10/03/2021
5.94
 300 5.54 5.94 5.54 0 0 0
09/03/2021
5.94
 1,500 6.00 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 6.06 6.06 5.83 0 0 0
04/03/2021
5.78
 6,000 5.78 6.03 5.78 0 0 0
03/03/2021
6.12
 9,900 5.83 6.15 5.83 0 0 0
02/03/2021
5.89
 4,000 6.09 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 5.89 6.00 5.89 0 0 0
25/02/2021
6.26
 35,700 5.57 6.26 5.57 0 0 0
24/02/2021
5.89
 3,000 6.26 6.26 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 6.41 6.41 6.06 0 0 0
18/02/2021
6.35
 8,800 5.86 6.35 5.86 0 0 0
17/02/2021
6.29
 1,700 5.61 6.29 5.60 0 0 0
09/02/2021
5.97
 900 6.41 5.97 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 5.86 6.12 5.59 0 0 0
02/02/2021
5.89
 6,400 5.89 5.89 5.48 0 0 0
01/02/2021
5.83
 800 6.26 6.26 5.83 0 0 0
29/01/2021
5.89
 25,800 5.48 5.91 5.19 0 0 0
28/01/2021
5.54
 13,300 5.83 5.83 5.48 0 0 0
27/01/2021
5.89
 40,000 6.29 6.29 5.77 0 0 0
26/01/2021
5.94
 44,000 6.35 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 5.89 6.03 5.83 0 0 0
21/01/2021
5.64
 45,800 5.36 5.64 5.27 0 0 0
20/01/2021
5.27
 40,300 5.23 5.30 5.07 0 0 0
19/01/2021
4.95
 15,600 4.95 5.24 4.95 0 0 0
18/01/2021
5.19
 21,200 4.94 5.37 4.94 0 0 0
15/01/2021
5.05
 9,900 5.24 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 5.17 5.17 4.91 0 0 0
12/01/2021
5.19
 3,300 5.19 5.19 5.19 0 0 0
11/01/2021
5.23
 15,900 5.24 5.24 4.99 0 0 0
08/01/2021
5.24
 15,900 5.24 5.24 5.24 0 0 0
07/01/2021
5.30
 24,700 4.96 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 5.09 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 0 0
28/12/2020
5.13
 4,340 5.36 5.36 5.10 0 0 0
25/12/2020
5.19
 2,340 5.19 5.19 5.07 0 0 0
24/12/2020
5.36
 590 4.95 5.42 4.95 0 0 0
23/12/2020
5.19
 24,150 5.24 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 5.32 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 5.65 5.65 5.42 0 0 0
15/12/2020
5.57
 70,810 5.33 5.65 5.33 0 0 0
14/12/2020
5.73
 81,750 5.73 5.75 5.57 0 0 0
11/12/2020
5.76
 49,140 5.16 5.77 5.16 0 0 0
10/12/2020
5.54
 71,540 5.82 5.89 5.54 0 0 0
09/12/2020
5.54
 34,930 6.00 6.00 5.54 0 0 0
08/12/2020
5.89
 45,590 5.94 5.94 5.54 0 0 0
07/12/2020
5.83
 29,220 5.83 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 5.42 5.82 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 5.42 5.83 5.42 0 0 0
26/11/2020
5.83
 52,070 5.59 5.97 5.59 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 5.48 5.54 5.42 0 0 0
20/11/2020
5.42
 63,150 5.42 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
17/11/2020
5.24
 2,020 5.01 5.24 5.01 0 0 0
16/11/2020
5.15
 6,090 4.92 5.15 4.92 0 0 0
13/11/2020
5.10
 1,200 5.10 5.10 5.10 0 0 0
12/11/2020
5.15
 230 4.83 5.15 4.83 0 0 0
11/11/2020
5.15
 0 5.15 5.15 5.15 0 0 0
10/11/2020
5.15
 3,210 4.84 5.15 4.84 0 0 0
09/11/2020
5.16
 220 4.95 5.16 4.95 0 0 0
06/11/2020
5.24
 0 5.24 5.24 5.24 0 0 0
05/11/2020
5.24
 0 5.24 5.24 5.24 0 0 0
04/11/2020
5.24
 1,630 4.88 5.24 4.88 0 0 0
03/11/2020
5.24
 0 5.24 5.24 5.24 0 0 0
02/11/2020
5.24
 0 5.24 5.24 5.24 0 0 0
30/10/2020
5.24
 3,270 4.99 5.24 4.99 0 0 0
29/10/2020
5.36
 0 5.36 5.36 5.36 0 0 0
28/10/2020
5.36
 0 5.36 5.36 5.36 0 0 0
27/10/2020
5.36
 14,980 4.99 5.36 4.99 0 0 0
26/10/2020
5.37
 3,150 5.01 5.37 4.99 0 0 0

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