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

5.18
0.06
(1.17%)
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)
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
07/07/2017
3.80
 27,240 3.88 3.95 3.80 370 0 0.0
06/07/2017
3.88
 26,800 3.95 3.95 3.85 0 810 -0.0
05/07/2017
3.95
 26,100 3.93 3.97 3.92 440 0 0.0
04/07/2017
3.93
 31,510 4.06 4.06 3.92 450 0 0.0
03/07/2017
4.06
 37,130 4.14 4.14 3.92 6,840 0 0.1
30/06/2017
4.14
 57,700 4.14 4.25 4.04 16,600 0 0.1
29/06/2017
4.14
 81,650 4.01 4.29 4.14 0 0 0
28/06/2017
4.01
 113,550 3.75 4.01 3.85 0 0 0
27/06/2017
3.75
 34,650 3.65 3.83 3.66 0 0 0
26/06/2017
3.65
 5,750 3.64 3.74 3.65 0 370 -0.0
23/06/2017
3.64
 8,420 3.69 3.78 3.64 0 4,680 -0.0
22/06/2017
3.69
 2,690 3.83 3.83 3.67 0 480 -0.0
21/06/2017
3.83
 30,780 3.74 4.00 3.64 320 27,340 -0.2
20/06/2017
3.74
 5,210 3.67 3.88 3.69 1,600 0 0.0
19/06/2017
3.67
 3,280 3.88 3.97 3.67 0 10 -0
16/06/2017
3.88
 25,710 3.97 3.97 3.74 20 0 0.0
15/06/2017
3.97
 47,240 4.04 4.04 3.97 0 0 0
14/06/2017
4.04
 14,550 3.97 4.16 3.83 0 0 0
13/06/2017
3.97
 69,960 3.73 3.99 3.67 0 0 0
12/06/2017
3.73
 11,930 3.67 3.74 3.67 0 0 0
09/06/2017
3.67
 8,840 3.67 3.73 3.62 0 0 0
08/06/2017
3.67
 6,430 3.69 3.69 3.57 30 0 0.0
07/06/2017
3.69
 42,510 3.74 3.74 3.55 0 0 0
06/06/2017
3.74
 48,700 3.52 3.76 3.48 0 0 0
05/06/2017
3.52
 9,950 3.57 3.69 3.49 0 0 0
02/06/2017
3.57
 110 3.53 3.57 3.57 0 0 0
01/06/2017
3.53
 8,780 3.55 3.73 3.53 0 0 0
31/05/2017
3.55
 16,140 3.57 3.60 3.55 0 0 0
30/05/2017
3.57
 16,220 3.61 3.69 3.57 0 0 0
29/05/2017
3.61
 17,770 3.64 3.69 3.60 0 0 0
26/05/2017
3.64
 27,570 3.78 3.80 3.64 0 3,920 -0.0
25/05/2017
3.78
 16,350 3.83 3.87 3.64 0 0 0
24/05/2017
3.83
 17,260 3.78 3.92 3.52 0 0 0
23/05/2017
3.78
 56,890 3.74 3.96 3.48 0 0 0
22/05/2017
3.74
 33,810 3.92 3.92 3.74 0 0 0
19/05/2017
3.92
 23,100 3.93 3.97 3.83 0 0 0
18/05/2017
3.93
 76,680 4.04 4.32 3.79 0 0 0
17/05/2017
4.04
 4,610 4.04 4.06 3.81 0 0 0
16/05/2017
4.04
 62,750 3.80 4.06 3.83 0 0 0
15/05/2017
3.80
 52,320 3.74 3.83 3.50 0 0 0
12/05/2017
3.74
 23,080 3.73 3.88 3.64 0 0 0
11/05/2017
3.73
 21,150 3.74 3.78 3.60 0 0 0
10/05/2017
3.74
 93,960 3.82 3.83 3.57 0 0 0
09/05/2017
3.82
 103,540 4.10 4.10 3.82 0 0 0
08/05/2017
4.10
 64,220 4.10 4.34 3.88 0 0 0
05/05/2017
4.10
 84,060 4.41 4.41 4.10 0 0 0
04/05/2017
4.41
 239,200 4.12 4.41 4.16 2,300 0 0.0
03/05/2017
4.12
 34,610 3.86 4.12 4.12 0 0 0
28/04/2017
3.86
 195,100 3.61 3.86 3.70 0 0 0
27/04/2017
3.61
 10,940 3.37 3.61 3.61 0 0 0
26/04/2017
3.37
 144,650 3.15 3.37 2.94 0 0 0
25/04/2017
3.15
 119,820 3.05 3.26 2.85 0 0 0
24/04/2017
3.05
 12,580 2.86 3.05 3.05 0 0 0
21/04/2017
2.86
 12,320 2.67 2.86 2.86 0 0 0
20/04/2017
2.67
 23,790 2.50 2.67 2.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |