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

5.12
0.02
(0.39%)

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)
21/11/2018
3.52
1,790 3.48 3.52 3.37 0 0 0
20/11/2018
3.48
230 3.48 3.48 3.37 0 0 0
19/11/2018
3.48
0 3.48 3.48 3.48 0 0 0
16/11/2018
3.48
4,540 3.48 3.48 3.32 0 0 0
15/11/2018
3.48
5,250 3.42 3.54 3.42 0 0 0
14/11/2018
3.42
10 3.42 3.42 3.42 0 0 0
13/11/2018
3.42
540 3.52 3.66 3.33 0 0 0
12/11/2018
3.52
3,110 3.42 3.52 3.37 0 0 0
09/11/2018
3.42
110 3.50 3.50 3.42 0 0 0
08/11/2018
3.50
10 3.51 3.51 3.50 0 0 0
07/11/2018
3.51
7,700 3.53 3.53 3.42 0 0 0
06/11/2018
3.53
7,890 3.40 3.53 3.41 0 0 0
05/11/2018
3.40
4,250 3.47 3.52 3.40 0 0 0
02/11/2018
3.47
6,720 3.39 3.51 3.39 0 0 0
01/11/2018
3.39
400 3.40 3.42 3.34 0 0 0
31/10/2018
3.40
1,060 3.40 3.41 3.40 0 0 0
30/10/2018
3.40
2,980 3.33 3.40 3.33 0 0 0
29/10/2018
3.33
5,530 3.42 3.42 3.32 0 0 0
26/10/2018
3.42
2,270 3.40 3.42 3.33 0 0 0
25/10/2018
3.40
1,000 3.40 3.40 3.37 0 0 0
24/10/2018
3.40
2,850 3.41 3.41 3.31 0 0 0
23/10/2018
3.41
6,420 3.34 3.41 3.31 0 0 0
22/10/2018
3.34
140 3.46 3.46 3.34 0 0 0
19/10/2018
3.46
8,340 3.46 3.46 3.27 0 0 0
18/10/2018
3.46
0 3.46 3.46 3.46 0 0 0
17/10/2018
3.46
11,390 3.32 3.55 3.32 0 0 0
16/10/2018
3.32
6,980 3.53 3.53 3.32 0 0 0
15/10/2018
3.53
8,620 3.36 3.53 3.32 0 0 0
12/10/2018
3.36
19,860 3.42 3.42 3.18 3,300 0 0.0
11/10/2018
3.42
5,800 3.45 3.47 3.37 0 0 0
10/10/2018
3.45
1,690 3.58 3.58 3.42 0 0 0
09/10/2018
3.58
310 3.63 3.63 3.58 0 0 0
08/10/2018
3.63
7,000 3.47 3.63 3.37 2,350 690 0.0
05/10/2018
3.47
3,930 3.58 3.68 3.47 0 0 0
04/10/2018
3.58
15,010 3.58 3.58 3.58 0 0 0
03/10/2018
3.58
21,740 3.68 3.68 3.58 0 0 0
02/10/2018
3.68
9,710 3.64 3.68 3.63 0 0 0
01/10/2018
3.64
3,380 3.57 3.64 3.60 0 0 0
28/09/2018
3.57
1,620 3.53 3.67 3.53 0 0 0
27/09/2018
3.53
13,580 3.59 3.59 3.45 0 0 0
26/09/2018
3.59
120 3.63 3.63 3.45 0 0 0
25/09/2018
3.63
1,720 3.42 3.63 3.42 0 0 0
24/09/2018
3.42
6,800 3.43 3.43 3.42 0 0 0
21/09/2018
3.43
1,810 3.45 3.45 3.43 0 0 0
20/09/2018
3.45
5,590 3.34 3.45 3.42 0 0 0
19/09/2018
3.34
12,390 3.42 3.47 3.34 0 0 0
18/09/2018
3.42
11,650 3.37 3.42 3.36 0 0 0
17/09/2018
3.37
5,310 3.42 3.48 3.32 0 0 0
14/09/2018
3.42
1,290 3.45 3.55 3.39 690 0 0.0
13/09/2018
3.45
3,270 3.47 3.47 3.26 0 0 0
12/09/2018
3.47
5,850 3.46 3.55 3.37 0 0 0
11/09/2018
3.46
7,150 3.49 3.49 3.37 0 0 0
10/09/2018
3.49
3,030 3.32 3.54 3.32 0 0 0
07/09/2018
3.32
2,360 3.40 3.40 3.32 0 0 0
06/09/2018
3.40
2,400 3.39 3.40 3.32 0 0 0
05/09/2018
3.39
7,610 3.32 3.41 3.32 0 5,650 -0.0
04/09/2018
3.32
26,440 3.32 3.39 3.32 0 0 0
31/08/2018
3.32
2,260 3.32 3.37 3.32 0 0 0
30/08/2018
3.32
4,930 3.32 3.37 3.32 0 0 0
29/08/2018
3.32
2,900 3.26 3.32 3.32 0 0 0
28/08/2018
3.26
2,750 3.26 3.26 3.26 0 0 0
27/08/2018
3.26
2,730 3.34 3.42 3.26 0 0 0
24/08/2018
3.34
840 3.36 3.36 3.34 0 0 0
23/08/2018
3.36
1,060 3.26 3.42 3.26 0 0 0
22/08/2018
3.26
11,810 3.28 3.39 3.26 0 0 0
21/08/2018
3.28
390 3.34 3.42 3.27 0 0 0
20/08/2018
3.34
640 3.45 3.45 3.34 0 0 0
17/08/2018
3.45
7,590 3.45 3.46 3.26 0 0 0
16/08/2018
3.45
10 3.37 3.45 3.45 0 0 0
15/08/2018
3.37
1,040 3.45 3.45 3.37 0 0 0
14/08/2018
3.45
9,920 3.41 3.47 3.37 0 0 0
13/08/2018
3.41
6,390 3.39 3.45 3.22 0 0 0
10/08/2018
3.39
3,130 3.33 3.39 3.32 0 0 0
09/08/2018
3.33
9,610 3.42 3.42 3.33 10 0 0
08/08/2018
3.42
3,150 3.45 3.45 3.32 0 0 0
07/08/2018
3.45
410 3.36 3.47 3.34 0 0 0
06/08/2018
3.36
1,660 3.42 3.47 3.36 0 0 0
03/08/2018
3.42
1,410 3.49 3.49 3.42 0 0 0
02/08/2018
3.49
140 3.50 3.50 3.47 0 0 0
01/08/2018
3.50
7,850 3.45 3.55 3.32 0 0 0
31/07/2018
3.45
6,620 3.45 3.63 3.32 0 0 0
30/07/2018
3.45
5,110 3.63 3.63 3.45 0 0 0
27/07/2018
3.63
860 3.74 3.74 3.54 0 0 0
26/07/2018
3.74
9,020 3.74 3.74 3.54 0 0 0
25/07/2018
3.74
31,530 3.79 3.80 3.53 0 0 0
24/07/2018
3.79
5,640 3.78 3.81 3.53 0 0 0
23/07/2018
3.78
11,020 3.62 3.87 3.58 0 0 0
20/07/2018
3.62
20,610 3.57 3.62 3.37 0 0 0
19/07/2018
3.57
5,030 3.42 3.58 3.35 0 0 0
18/07/2018
3.42
11,630 3.36 3.42 3.32 4,990 0 0.0
17/07/2018
3.36
1,060 3.32 3.37 3.27 0 0 0
16/07/2018
3.32
17,060 3.29 3.37 3.26 0 0 0
13/07/2018
3.29
17,860 3.22 3.30 3.24 0 0 0
12/07/2018
3.22
850 3.36 3.36 3.22 0 0 0
11/07/2018
3.36
5,360 3.37 3.38 3.26 0 0 0
10/07/2018
3.37
30 3.38 3.38 3.37 0 0 0
09/07/2018
3.38
12,210 3.39 3.42 3.19 0 0 0
06/07/2018
3.39
1,580 3.39 3.47 3.26 0 0 0
05/07/2018
3.39
11,920 3.39 3.47 3.26 0 0 0
04/07/2018
3.39
10,610 3.39 3.39 3.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |