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

4.28
-0.02
(-0.47%)
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
(2026-08-19) 		-0.24 -5.29% 30,300 -1,000 0
4.18
5
4.28
2 tháng
(2026-07-20) 		-0.66 -13.31% 135,800 -1,000 0
4.18
5
4.28
3 tháng
(2026-06-22) 		-0.57 -11.70% 165,200 -1,000 0
4.18
5
4.28
6 tháng
(2026-03-23) 		-0.59 -12.07% 294,800 -1,000 0
4.18
5
4.28
12 tháng
(2025-09-23) 		-0.84 -16.34% 1,105,000 -1,000 0
4.18
5.20
4.28
24 tháng
(2024-09-30) 		-0.64 -13% 3,961,600 -1,000 0
4.11
5.48
4.28
36 tháng
(2023-10-04) 		-0.30 -6.50% 7,475,600 -1,000 0
3.76
5.48
4.28
60 tháng
(2021-10-14) 		-2.21 -33.99% 36,379,900 -5,124 1.5
3.46
8.71
4.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
2.49
 1,060 2.49 2.57 2.39 1,000 0 0.0
09/09/2019
2.49
 450 2.54 2.62 2.49 10 0 0
06/09/2019
2.54
 11,410 2.37 2.54 2.24 11,320 0 0.1
05/09/2019
2.37
 3,360 2.53 2.53 2.36 0 940 0.0
04/09/2019
2.53
 570 2.49 2.62 2.41 0 0 0
03/09/2019
2.49
 9,340 2.50 2.50 2.33 0 0 0
30/08/2019
2.50
 280 2.49 2.50 2.34 0 0 0
29/08/2019
2.49
 3,070 2.62 2.62 2.44 0 0 0
28/08/2019
2.62
 550 2.62 2.62 2.62 0 0 0
27/08/2019
2.62
 20 2.63 2.63 2.55 0 0 0
26/08/2019
2.63
 40 2.64 2.64 2.52 0 0 0
23/08/2019
2.64
 220 2.64 2.64 2.46 0 0 0
22/08/2019
2.64
 1,010 2.65 2.65 2.50 0 0 0
21/08/2019
2.65
 3,710 2.70 2.70 2.52 0 2,750 0.0
20/08/2019
2.70
 640 2.55 2.70 2.54 0 0 0
19/08/2019
2.55
 10 2.70 2.70 2.55 0 0 0
16/08/2019
2.70
 50 2.70 2.70 2.54 0 0 0
15/08/2019
2.70
 20 2.54 2.70 2.39 0 0 0
14/08/2019
2.54
 680 2.64 2.64 2.54 0 0 0
13/08/2019
2.64
 530 2.64 2.64 2.54 0 0 0
12/08/2019
2.64
 20 2.67 2.67 2.64 0 0 0
09/08/2019
2.67
 1,060 2.67 2.67 2.66 0 0 0
08/08/2019
2.67
 3,690 2.60 2.67 2.64 3,670 0 0.0
07/08/2019
2.60
 2,600 2.65 2.70 2.47 0 0 0
06/08/2019
2.65
 2,150 2.70 2.88 2.64 0 0 0
05/08/2019
2.70
 2,360 2.54 2.70 2.64 0 0 0
02/08/2019
2.54
 37,640 2.68 2.83 2.49 7,280 0 0.0
01/08/2019
2.68
 2,110 2.87 2.87 2.68 0 0 0
31/07/2019
2.87
 5,010 2.88 2.88 2.68 0 0 0
30/07/2019
2.88
 4,110 2.89 2.89 2.70 0 0 0
29/07/2019
2.89
 1,210 2.91 2.91 2.71 0 0 0
26/07/2019
2.91
 0 2.91 2.91 2.91 0 0 0
25/07/2019
2.91
 250 2.91 2.91 2.71 0 210 0.0
24/07/2019
2.91
 17,830 2.90 2.91 2.71 14,390 0 0.1
23/07/2019
2.90
 0 2.90 2.90 2.90 0 0 0
22/07/2019
2.90
 17,600 2.90 2.90 2.81 16,580 0 0.1
19/07/2019
2.90
 5,080 2.90 2.90 2.70 0 0 0
18/07/2019
2.90
 630 2.91 2.91 2.71 0 0 0
17/07/2019
2.91
 0 2.91 2.91 2.91 0 0 0
16/07/2019
2.91
 500 2.80 2.91 2.65 0 0 0
15/07/2019
2.80
 7,060 2.80 2.80 2.61 7,030 0 0.0
12/07/2019
2.80
 0 2.80 2.80 2.80 0 0 0
11/07/2019
2.80
 4,660 2.86 2.86 2.66 0 0 0
10/07/2019
2.86
 30 2.81 2.86 2.86 0 0 0
09/07/2019
2.81
 210 2.70 2.81 2.55 0 0 0
08/07/2019
2.70
 9,670 2.85 2.85 2.65 0 0 0
05/07/2019
2.85
 3,640 2.86 2.86 2.66 0 1,430 0.0
04/07/2019
2.86
 2,020 2.91 2.91 2.71 0 0 0
03/07/2019
2.91
 10 2.73 2.91 2.91 0 0 0
02/07/2019
2.73
 120 2.78 2.83 2.73 0 0 0
01/07/2019
2.78
 4,650 2.91 2.91 2.71 0 0 0
28/06/2019
2.91
 10 2.89 2.91 2.91 0 0 0
27/06/2019
2.89
 1,600 2.71 2.89 2.71 0 0 0
26/06/2019
2.71
 1,130 2.71 2.71 2.71 0 0 0
25/06/2019
2.71
 1,150 2.91 2.91 2.71 0 0 0
24/06/2019
2.91
 4,580 2.91 2.91 2.71 0 0 0
21/06/2019
2.91
 10 2.74 2.91 2.91 0 0 0
20/06/2019
2.74
 130 2.75 2.75 2.56 0 0 0
19/06/2019
2.75
 1,140 2.70 2.75 2.60 0 0 0
18/06/2019
2.70
 2,110 2.70 2.70 2.60 2,000 0 0.0
17/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
14/06/2019
2.70
 5,000 2.69 2.70 2.68 5,000 0 0.0
13/06/2019
2.69
 10 2.60 2.69 2.69 0 0 0
12/06/2019
2.60
 100 2.69 2.69 2.60 0 0 0
11/06/2019
2.69
 210 2.70 2.70 2.60 0 0 0
10/06/2019
2.70
 10 2.65 2.70 2.70 0 0 0
07/06/2019
2.65
 230 2.70 2.70 2.51 0 0 0
06/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
05/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
04/06/2019
2.70
 0 2.70 2.70 2.70 0 0 0
03/06/2019
2.70
 120 2.70 2.70 2.59 0 0 0
31/05/2019
2.70
 600 2.70 2.70 2.70 0 0 0
30/05/2019
2.70
 1,110 2.68 2.70 2.65 0 0 0
29/05/2019
2.68
 630 2.75 2.75 2.62 0 0 0
28/05/2019
2.75
 3,860 2.70 2.75 2.64 0 0 0
27/05/2019
2.70
 390 2.65 2.70 2.65 0 0 0
24/05/2019
2.65
 3,690 2.63 2.71 2.64 0 0 0
23/05/2019
2.63
 7,670 2.71 2.71 2.54 0 0 0
22/05/2019
2.71
 50 2.71 2.72 2.65 0 0 0
21/05/2019
2.71
 510 2.72 2.72 2.65 0 0 0
20/05/2019
2.72
 1,830 2.67 2.72 2.50 0 0 0
17/05/2019
2.67
 120 2.73 2.75 2.54 0 0 0
16/05/2019
2.73
 1,160 2.74 2.74 2.70 0 0 0
15/05/2019
2.74
 10 2.74 2.74 2.74 0 0 0
14/05/2019
2.74
 170 2.75 2.75 2.56 0 0 0
13/05/2019
2.75
 110 2.77 2.77 2.58 0 0 0
10/05/2019
2.77
 310 2.80 2.80 2.62 0 0 0
09/05/2019
2.80
 5,500 2.78 2.80 2.65 0 0 0
08/05/2019
2.78
 1,160 2.70 2.85 2.65 0 0 0
07/05/2019
2.70
 8,350 2.79 2.82 2.65 0 0 0
06/05/2019
2.79
 23,460 2.81 2.81 2.75 5,000 0 0.0
03/05/2019
2.81
 480 2.75 2.83 2.75 0 0 0
02/05/2019
2.75
 19,510 2.91 2.91 2.71 0 0 0
26/04/2019
2.91
 34,560 2.95 3.13 2.81 0 0 0
25/04/2019
2.95
 4,360 2.75 2.95 2.75 0 0 0
24/04/2019
2.75
 380 2.75 2.75 2.56 0 0 0
23/04/2019
2.75
 8,880 2.82 2.82 2.70 40 0 0.0
22/04/2019
2.82
 2,030 2.82 2.82 2.73 0 0 0
19/04/2019
2.82
 10,940 2.84 2.84 2.82 0 0 0
18/04/2019
2.84
 1,770 2.91 2.91 2.75 0 0 0

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