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

5.12
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
(2024-10-23) 		-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)
01/02/2018
3.90
 9,910 4.09 4.10 3.90 0 0 0
31/01/2018
4.09
 42,960 3.93 4.16 3.68 0 8,970 -0.1
30/01/2018
3.93
 78,500 3.67 3.93 3.68 0 0 0
29/01/2018
3.67
 59,490 3.60 3.68 3.47 0 0 0
26/01/2018
3.60
 1,590 3.47 3.63 3.47 0 0 0
25/01/2018
3.47
 8,580 3.53 3.63 3.32 0 0 0
22/01/2018
3.53
 12,030 3.60 3.67 3.37 0 0 0
19/01/2018
3.60
 4,090 3.67 3.67 3.44 0 0 0
18/01/2018
3.67
 1,660 3.60 3.68 3.37 0 0 0
17/01/2018
3.60
 34,160 3.53 3.60 3.53 0 0 0
16/01/2018
3.53
 15,040 3.42 3.53 3.42 0 0 0
15/01/2018
3.42
 12,880 3.57 3.63 3.42 0 0 0
12/01/2018
3.57
 12,010 3.57 3.58 3.53 0 0 0
11/01/2018
3.57
 26,440 3.50 3.60 3.50 0 0 0
10/01/2018
3.50
 3,220 3.42 3.58 3.32 0 0 0
09/01/2018
3.42
 41,420 3.63 3.68 3.42 0 0 0
08/01/2018
3.63
 6,000 3.68 3.94 3.63 0 0 0
05/01/2018
3.68
 6,760 3.55 3.80 3.55 0 0 0
04/01/2018
3.55
 53,910 3.81 3.81 3.55 0 0 0
03/01/2018
3.81
 39,150 4.09 4.09 3.81 0 0 0
02/01/2018
4.09
 34,840 4.20 4.42 3.91 0 0 0
29/12/2017
4.20
 124,660 3.93 4.20 4.16 370 0 0.0
28/12/2017
3.93
 119,440 3.67 3.93 3.68 0 20 -0.0
27/12/2017
3.67
 24,090 3.44 3.67 3.67 0 0 0
26/12/2017
3.44
 36,720 3.22 3.44 3.24 0 0 0
25/12/2017
3.22
 29,840 3.37 3.58 3.16 0 0 0
22/12/2017
3.37
 3,120 3.36 3.37 3.26 0 0 0
21/12/2017
3.36
 8,450 3.34 3.36 3.32 0 0 0
20/12/2017
3.34
 1,090 3.18 3.37 3.16 0 0 0
19/12/2017
3.18
 2,560 3.16 3.36 3.18 0 0 0
18/12/2017
3.16
 21,870 3.20 3.26 3.16 0 0 0
15/12/2017
3.20
 4,020 3.36 3.37 3.20 0 0 0
14/12/2017
3.36
 44,480 3.29 3.37 3.09 0 0 0
13/12/2017
3.29
 3,340 3.45 3.45 3.29 0 0 0
12/12/2017
3.45
 30,930 3.52 3.52 3.29 0 890 -0.0
11/12/2017
3.52
 30 3.36 3.54 3.52 0 0 0
08/12/2017
3.36
 1,400 3.29 3.37 3.32 0 0 0
07/12/2017
3.29
 3,730 3.32 3.37 3.29 0 0 0
06/12/2017
3.32
 19,170 3.50 3.51 3.32 0 0 0
05/12/2017
3.50
 22,090 3.56 3.57 3.31 0 0 0
04/12/2017
3.56
 14,320 3.60 3.60 3.42 0 0 0
01/12/2017
3.60
 9,020 3.60 3.61 3.37 0 0 0
30/11/2017
3.60
 28,020 3.62 3.68 3.42 0 0 0
29/11/2017
3.62
 3,680 3.47 3.68 3.43 0 0 0
28/11/2017
3.47
 6,910 3.47 3.51 3.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |