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

5.40
0
(0%)
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
(2024-08-21) 		-0.14 -2.53% 169,900 -7,600 -0.0
5.31
5.54
5.40
2 tháng
(2024-07-22) 		-0.20 -3.60% 607,500 -100,516 -0.6
5.26
5.94
5.40
3 tháng
(2024-06-24) 		-0.07 -1.34% 903,200 -101,816 -0.6
5.26
5.94
5.40
6 tháng
(2024-03-25) 		-0.05 -0.84% 1,802,200 -150,616 -0.9
5.18
5.94
5.40
12 tháng
(2023-09-26) 		0.38 7.66% 3,518,900 -26,746 -0.2
4.58
5.94
5.40
24 tháng
(2022-10-03) 		-0.56 -9.42% 9,745,800 138,831 -1.2
4.21
5.96
5.40
36 tháng
(2021-10-06) 		-2.07 -27.70% 33,286,800 132,025 0.2
4.21
9.52
5.40
60 tháng
(2019-10-17) 		2.80 107.32% 41,866,200 82,735 -0.3
1.91
9.52
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
3.47
 1,580 3.47 3.53 3.37 0 0 0
24/11/2017
3.47
 11,020 3.37 3.47 3.32 0 0 0
23/11/2017
3.37
 8,370 3.48 3.58 3.30 0 0 0
22/11/2017
3.48
 14,760 3.53 3.63 3.35 0 0 0
21/11/2017
3.53
 9,560 3.69 3.74 3.53 0 0 0
20/11/2017
3.69
 12,400 3.73 3.74 3.58 0 0 0
17/11/2017
3.73
 1,500 3.66 3.89 3.66 0 0 0
16/11/2017
3.66
 4,810 3.43 3.66 3.37 0 0 0
15/11/2017
3.43
 12,370 3.67 3.67 3.43 0 0 0
14/11/2017
3.67
 2,560 3.67 3.79 3.48 10 0 0
13/11/2017
3.67
 22,180 3.84 3.84 3.57 0 0 0
10/11/2017
3.84
 7,930 3.84 3.84 3.69 0 0 0
09/11/2017
3.84
 3,110 3.84 3.87 3.84 0 0 0
08/11/2017
3.84
 5,990 3.87 3.87 3.81 4,000 0 0.0
07/11/2017
3.87
 1,870 3.89 3.89 3.70 0 0 0
06/11/2017
3.89
 17,290 3.87 3.89 3.81 0 0 0
03/11/2017
3.87
 5,740 3.91 3.91 3.65 0 0 0
02/11/2017
3.91
 240 3.79 3.91 3.91 0 0 0
01/11/2017
3.79
 4,700 3.68 3.79 3.68 0 0 0
31/10/2017
3.68
 13,340 3.94 4.03 3.68 0 0 0
30/10/2017
3.94
 5,180 4.03 4.03 3.79 0 0 0
27/10/2017
4.03
 16,660 4.00 4.08 3.89 290 0 0.0
26/10/2017
4.00
 9,730 4.10 4.19 3.84 0 0 0
25/10/2017
4.10
 30,270 3.92 4.15 3.94 6,080 0 0.0
24/10/2017
3.92
 10,430 3.89 3.95 3.68 0 980 -0.0
23/10/2017
3.89
 3,890 3.84 3.92 3.63 0 10 -0
20/10/2017
3.84
 5,550 3.92 3.92 3.69 0 0 0
19/10/2017
3.92
 16,220 3.95 4.00 3.67 0 0 0
18/10/2017
3.95
 1,370 3.98 4.04 3.95 0 0 0
17/10/2017
3.98
 22,850 3.93 4.00 3.93 0 0 0
16/10/2017
3.93
 7,330 4.08 4.08 3.92 0 10 -0
13/10/2017
4.08
 13,580 4.10 4.10 4.00 0 0 0
12/10/2017
4.10
 5,370 4.09 4.15 4.10 0 0 0
11/10/2017
4.09
 4,610 4.21 4.21 3.95 0 0 0
10/10/2017
4.21
 1,420 4.13 4.21 4.11 0 0 0
09/10/2017
4.13
 4,100 4.21 4.43 4.10 0 200 -0.0
06/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
06/10/2017
4.21
 18,300 4.16 4.26 4.16 0 0 0
05/10/2017
4.16
 76,710 4.20 4.44 4.16 0 0 0
04/10/2017
4.20
 25,390 4.15 4.27 3.86 0 0 0
03/10/2017
4.15
 23,770 4.29 4.29 4.15 0 0 0
02/10/2017
4.29
 12,440 4.25 4.30 4.20 0 0 0
29/09/2017
4.25
 20,490 4.25 4.29 4.20 0 0 0
28/09/2017
4.25
 35,320 4.20 4.25 4.14 0 0 0
27/09/2017
4.20
 27,070 4.20 4.25 4.16 0 0 0
26/09/2017
4.20
 98,960 4.27 4.29 4.18 0 0 0
25/09/2017
4.27
 17,850 4.25 4.34 4.23 0 0 0
22/09/2017
4.25
 29,000 4.23 4.30 4.23 0 0 0
21/09/2017
4.23
 96,170 4.33 4.38 4.23 80 0 0.0
20/09/2017
4.33
 50,850 4.16 4.39 4.16 0 0 0
19/09/2017
4.16
 18,930 4.20 4.20 4.11 0 0 0
18/09/2017
4.20
 46,400 4.20 4.20 4.11 3,100 0 0.0
15/09/2017
4.20
 47,490 4.32 4.32 4.20 100 0 0.0
14/09/2017
4.32
 95,330 4.36 4.48 4.25 30 0 0.0
13/09/2017
4.36
 251,410 4.07 4.36 4.25 130 16,470 -0.2
12/09/2017
4.07
 3,730 4.17 4.17 4.07 0 0 0
11/09/2017
4.17
 3,550 4.18 4.18 4.06 1,800 2,210 -0.0
08/09/2017
4.18
 3,070 4.25 4.25 4.07 0 2,320 -0.0
07/09/2017
4.25
 2,430 4.11 4.25 4.07 0 990 -0.0
06/09/2017
4.11
 15,400 4.15 4.16 4.07 5,650 610 0.0
05/09/2017
4.15
 4,330 4.15 4.15 4.09 0 0 0
01/09/2017
4.15
 460 4.15 4.15 4.06 0 0 0
31/08/2017
4.15
 14,230 4.15 4.15 4.04 0 0 0
30/08/2017
4.15
 1,140 4.14 4.20 4.04 0 0 0
29/08/2017
4.14
 6,440 4.15 4.15 4.04 0 0 0
28/08/2017
4.15
 19,800 4.15 4.15 3.99 0 0 0
25/08/2017
4.15
 170 4.14 4.16 4.13 0 0 0
24/08/2017
4.14
 16,310 4.13 4.16 4.09 0 0 0
23/08/2017
4.13
 10,990 4.13 4.15 4.07 0 10 -0
22/08/2017
4.13
 14,730 4.15 4.15 4.06 0 0 0
21/08/2017
4.15
 3,740 4.11 4.15 4.09 0 0 0
18/08/2017
4.11
 10,990 4.17 4.17 4.11 0 0 0
17/08/2017
4.17
 15,910 4.18 4.18 4.10 0 0 0
16/08/2017
4.18
 26,500 4.11 4.20 4.07 0 5,500 -0.0
15/08/2017
4.11
 7,400 4.31 4.31 4.11 0 0 0
14/08/2017
4.31
 22,630 4.14 4.31 4.13 10 0 0
11/08/2017
4.14
 42,310 4.14 4.15 4.11 0 1,000 -0.0
10/08/2017
4.14
 50,750 4.15 4.18 4.11 0 0 0
09/08/2017
4.15
 21,290 4.12 4.20 4.11 0 0 0
08/08/2017
4.12
 22,840 4.13 4.17 4.12 1,000 0 0.0
07/08/2017
4.13
 40,410 4.12 4.15 4.04 0 0 0
04/08/2017
4.12
 67,790 4.28 4.28 4.10 3,000 0 0.0
03/08/2017
4.28
 15,420 4.20 4.36 4.11 0 0 0
02/08/2017
4.20
 84,100 4.51 4.51 4.20 0 0 0
01/08/2017
4.51
 241,860 4.25 4.54 4.30 0 0 0
31/07/2017
4.25
 65,710 3.97 4.25 4.25 0 0 0
28/07/2017
3.97
 21,590 3.82 3.97 3.76 0 40 -0.0
27/07/2017
3.82
 10,130 3.74 3.82 3.74 0 0 0
26/07/2017
3.74
 6,880 3.82 3.88 3.74 0 0 0
25/07/2017
3.82
 8,150 3.74 3.83 3.74 0 0 0
24/07/2017
3.74
 8,670 3.83 3.83 3.71 0 0 0
21/07/2017
3.83
 24,220 3.84 3.87 3.69 0 0 0
20/07/2017
3.84
 1,420 3.85 3.85 3.69 0 0 0
19/07/2017
3.85
 29,110 3.91 3.91 3.74 0 0 0
18/07/2017
3.91
 4,510 3.92 3.92 3.83 0 0 0
17/07/2017
3.92
 1,320 3.92 3.92 3.83 0 120 -0.0
14/07/2017
3.92
 11,750 3.83 4.01 3.83 0 600 -0.0
13/07/2017
3.83
 9,700 3.81 3.93 3.83 0 0 0
12/07/2017
3.81
 9,900 3.90 3.95 3.81 100 200 -0.0
11/07/2017
3.90
 3,800 3.82 4.08 3.82 80 0 0.0
10/07/2017
3.82
 8,480 3.80 3.92 3.75 0 510 -0.0

Chính sách bảo mật | Điều khoản sử dụng |