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)
03/07/2018
3.39
 7,610 3.42 3.42 3.32 380 0 0.0
02/07/2018
3.42
 13,690 3.35 3.42 3.24 2,130 0 0.0
29/06/2018
3.35
 11,570 3.35 3.35 3.16 0 0 0
28/06/2018
3.35
 10,980 3.31 3.35 3.30 0 0 0
27/06/2018
3.31
 14,290 3.30 3.32 3.17 0 0 0
26/06/2018
3.30
 10,390 3.30 3.30 3.24 0 0 0
25/06/2018
3.30
 48,320 3.21 3.39 3.16 570 0 0.0
22/06/2018
3.21
 37,580 3.16 3.32 3.16 10 0 0
21/06/2018
3.16
 5,510 3.32 3.32 3.16 0 0 0
20/06/2018
3.32
 4,060 3.26 3.36 3.26 0 0 0
19/06/2018
3.26
 28,240 3.26 3.29 3.10 0 0 0
18/06/2018
3.26
 37,920 3.47 3.47 3.24 0 0 0
15/06/2018
3.47
 39,430 3.48 3.50 3.25 40 0 0.0
14/06/2018
3.48
 2,900 3.40 3.61 3.26 0 0 0
13/06/2018
3.40
 9,460 3.33 3.50 3.16 0 0 0
12/06/2018
3.33
 57,610 3.58 3.58 3.33 0 0 0
11/06/2018
3.58
 9,230 3.58 3.68 3.53 0 0 0
08/06/2018
3.58
 26,080 3.54 3.61 3.47 0 0 0
07/06/2018
3.54
 53,440 3.36 3.59 3.32 0 0 0
06/06/2018
3.36
 11,160 3.37 3.37 3.29 0 0 0
05/06/2018
3.37
 5,800 3.37 3.42 3.27 0 0 0
04/06/2018
3.37
 7,870 3.37 3.40 3.16 0 0 0
01/06/2018
3.37
 21,820 3.21 3.40 3.21 0 0 0
31/05/2018
3.21
 5,890 3.21 3.41 3.16 0 0 0
30/05/2018
3.21
 30,690 3.32 3.32 3.08 380 0 0.0
29/05/2018
3.32
 33,080 3.33 3.52 3.13 0 0 0
28/05/2018
3.33
 25,910 3.57 3.57 3.33 0 0 0
25/05/2018
3.57
 4,910 3.37 3.58 3.23 0 0 0
24/05/2018
3.37
 3,270 3.24 3.42 3.16 0 0 0
23/05/2018
3.24
 19,730 3.40 3.40 3.18 0 550 -0.0
22/05/2018
3.40
 72,870 3.65 3.65 3.40 0 0 0
21/05/2018
3.65
 11,000 3.58 3.68 3.35 0 0 0
18/05/2018
3.58
 26,840 3.58 3.73 3.42 0 0 0
17/05/2018
3.58
 25,250 3.77 3.77 3.58 0 0 0
16/05/2018
3.77
 43,150 3.92 3.92 3.65 0 0 0
15/05/2018
3.92
 3,480 3.94 3.95 3.68 0 0 0
14/05/2018
3.94
 1,450 3.89 3.97 3.84 0 0 0
11/05/2018
3.89
 17,760 4.02 4.02 3.74 0 0 0
10/05/2018
4.02
 650 3.99 4.05 3.89 0 0 0
09/05/2018
3.99
 8,650 3.81 4.00 3.92 550 0 0.0
08/05/2018
3.81
 91,140 4.09 4.09 3.80 0 0 0
07/05/2018
4.09
 6,930 4.09 4.31 3.89 0 0 0
04/05/2018
4.09
 8,920 4.04 4.09 3.89 0 0 0
03/05/2018
4.04
 6,640 4.05 4.10 3.84 0 0 0
02/05/2018
4.05
 42,520 4.15 4.20 4.05 0 0 0
27/04/2018
4.15
 29,560 4.05 4.26 3.79 0 0 0
26/04/2018
4.05
 30,110 3.83 4.09 3.63 0 0 0
24/04/2018
3.83
 26,030 4.10 4.19 3.83 0 0 0
23/04/2018
4.10
 40,290 4.20 4.39 3.91 0 0 0
20/04/2018
4.20
 3,680 4.20 4.37 4.01 0 0 0
19/04/2018
4.20
 79,570 4.42 4.42 4.11 0 0 0
18/04/2018
4.42
 66,560 4.75 4.97 4.42 0 0 0
17/04/2018
4.75
 10,510 4.56 4.76 4.56 0 0 0
16/04/2018
4.56
 36,250 4.88 5.08 4.54 0 0 0
13/04/2018
4.88
 28,790 4.76 5.09 4.53 1,500 0 0.0
12/04/2018
4.76
 12,760 4.95 5.24 4.74 1,000 50 0.0
11/04/2018
4.95
 22,330 5.26 5.26 4.95 180 0 0.0
10/04/2018
5.26
 49,750 5.42 5.47 5.11 0 0 0
09/04/2018
5.42
 20,880 5.53 5.71 5.31 60 0 0.0
06/04/2018
5.53
 115,030 5.79 5.79 5.39 410 0 0.0
05/04/2018
5.79
 32,450 5.89 6.05 5.58 0 0 0
04/04/2018
5.89
 52,300 5.87 6.26 5.58 0 0 0
03/04/2018
5.87
 19,530 5.89 6.05 5.68 0 0 0
02/04/2018
5.89
 106,990 6.16 6.47 5.74 30 0 0.0
30/03/2018
6.16
 17,010 5.76 6.16 6.16 0 0 0
29/03/2018
5.76
 22,070 5.39 5.76 5.39 0 0 0
28/03/2018
5.39
 142,020 5.79 5.79 5.39 0 0 0
27/03/2018
5.79
 76,600 6.21 6.21 5.79 10 0 0.0
26/03/2018
6.21
 114,740 6.66 6.76 6.21 0 0 0
23/03/2018
6.66
 65,870 7.16 7.31 6.66 0 0 0
22/03/2018
7.16
 93,380 7.21 7.58 6.84 2,700 0 0.0
21/03/2018
7.21
 57,730 7.58 7.89 7.05 0 0 0
20/03/2018
7.58
 192,320 7.10 7.58 7.16 0 3,000 -0.0
19/03/2018
7.10
 145,590 6.66 7.10 6.31 0 0 0
16/03/2018
6.66
 399,460 7.16 7.66 6.66 0 260 -0.0
15/03/2018
7.16
 70,500 6.71 7.16 7.10 0 0 0
14/03/2018
6.71
 64,490 6.29 6.71 6.63 0 0 0
13/03/2018
6.29
 191,210 5.89 6.29 5.89 0 0 0
12/03/2018
5.89
 89,670 5.53 5.89 5.74 0 0 0
09/03/2018
5.53
 137,970 5.18 5.53 5.03 0 2,490 -0.0
08/03/2018
5.18
 48,640 5.39 5.47 5.18 0 2,510 -0.0
07/03/2018
5.39
 222,770 5.79 5.95 5.39 0 0 0
06/03/2018
5.79
 266,460 5.89 6.29 5.53 0 470 -0.0
05/03/2018
5.89
 70,200 5.53 5.89 5.89 0 700 -0.0
02/03/2018
5.53
 290,490 5.17 5.53 5.26 3,000 0 0.0
01/03/2018
5.17
 73,600 4.83 5.17 5.17 0 0 0
28/02/2018
4.83
 58,120 4.51 4.83 4.83 0 0 0
27/02/2018
4.51
 89,680 4.22 4.51 4.51 0 5,400 -0.0
26/02/2018
4.22
 94,500 3.95 4.22 4.00 0 0 0
23/02/2018
3.95
 19,020 3.97 4.00 3.95 0 0 0
22/02/2018
3.97
 6,370 4.04 4.04 3.95 0 0 0
21/02/2018
4.04
 10,590 3.92 4.04 3.73 0 2,500 -0.0
13/02/2018
3.92
 8,520 3.87 3.93 3.60 0 0 0
12/02/2018
3.87
 13,990 3.91 4.04 3.68 0 0 0
09/02/2018
3.91
 9,620 4.02 4.02 3.78 0 0 0
08/02/2018
4.02
 7,020 4.02 4.10 4.02 0 0 0
07/02/2018
4.02
 4,580 3.79 4.05 3.84 0 0 0
06/02/2018
3.79
 16,000 3.78 4.02 3.52 0 0 0
05/02/2018
3.78
 30,580 4.05 4.05 3.78 680 0 0.0
02/02/2018
4.05
 29,800 3.90 4.05 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |