Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/07/2024	5.49	3,100	5.49	5.51	5.47	0	1,300	-0.0
04/07/2024	5.49	4,300	5.49	5.50	5.49	0	0	0
03/07/2024	5.49	5,800	5.53	5.53	5.49	0	0	0
02/07/2024	5.49	21,300	5.48	5.49	5.46	0	0	0
01/07/2024	5.48	29,900	5.40	5.51	5.38	0	0	0
28/06/2024	5.32	12,400	5.40	5.40	5.32	0	0	0
27/06/2024	5.32	28,500	5.31	5.45	5.30	0	0	0
26/06/2024	5.40	5,200	5.45	5.45	5.32	0	0	0
25/06/2024	5.41	1,600	5.47	5.47	5.40	0	0	0
24/06/2024	5.47	2,200	5.31	5.49	5.31	0	0	0
21/06/2024	5.49	6,600	5.45	5.49	5.45	0	0	0
20/06/2024	5.49	30,600	5.45	5.49	5.41	0	500	-0.0
19/06/2024	5.45	15,000	5.42	5.48	5.42	0	10,800	-0.1
18/06/2024	5.42	2,900	5.41	5.42	5.40	0	0	0
17/06/2024	5.40	1,300	5.40	5.40	5.40	0	0	0
14/06/2024	5.40	5,300	5.48	5.48	5.40	0	3,900	-0.0
13/06/2024	5.45	1,300	5.54	5.54	5.45	0	1,000	-0.0
12/06/2024	5.48	6,600	5.56	5.56	5.35	0	400	-0.0
11/06/2024	5.48	6,700	5.52	5.52	5.35	0	700	-0.0
10/06/2024	5.45	1,600	5.51	5.51	5.45	0	600	-0.0
07/06/2024	5.45	1,600	5.48	5.48	5.40	0	400	-0.0
06/06/2024	5.44	30,500	5.45	5.52	5.26	0	800	-0.0
05/06/2024	5.44	6,200	5.45	5.45	5.32	0	2,600	-0.0
04/06/2024	5.44	2,600	5.44	5.44	5.31	0	1,200	-0.0
03/06/2024	5.44	4,200	5.48	5.48	5.21	0	200	-0.0
31/05/2024	5.44	0	5.44	5.44	5.44	0	0	0
30/05/2024	5.44	400	5.46	5.46	5.31	0	100	-0.0
29/05/2024	5.37	12,200	5.37	5.37	5.37	0	0	0
28/05/2024	5.31	10,200	5.31	5.31	5.30	0	0	0
27/05/2024	5.31	3,400	5.31	5.31	5.31	0	0	0
24/05/2024	5.18	19,900	5.13	5.45	5.13	0	100	-0.0
23/05/2024	5.25	8,300	5.40	5.40	5.25	0	0	0
22/05/2024	5.37	22,900	5.27	5.37	5.26	0	0	0
21/05/2024	5.42	4,000	5.35	5.42	5.27	0	0	0
20/05/2024	5.44	28,900	5.49	5.49	5.27	0	0	0
17/05/2024	5.46	18,500	5.27	5.47	5.27	100	0	0.0
16/05/2024	5.56	45,800	5.56	5.56	5.25	0	6,100	-0.0
15/05/2024	5.56	138,200	5.67	5.70	5.25	0	4,000	-0.0
14/05/2024	5.65	49,200	5.67	5.67	5.49	0	0	0
13/05/2024	5.62	145,300	5.30	5.65	5.25	0	0	0
10/05/2024	5.30	8,500	5.32	5.32	5.30	0	0	0
09/05/2024	5.22	21,800	5.35	5.35	5.16	100	0	0.0
08/05/2024	5.31	5,000	5.37	5.38	5.31	0	0	0
07/05/2024	5.37	3,500	5.15	5.40	5.14	0	0	0
06/05/2024	5.37	3,000	5.37	5.37	5.37	0	0	0
03/05/2024	5.22	7,600	5.38	5.38	5.13	0	0	0
02/05/2024	5.30	300	5.05	5.30	5.05	100	0	0.0
26/04/2024	5.37	0	5.37	5.37	5.37	0	0	0
25/04/2024	5.37	9,700	5.40	5.40	5.23	100	0	0.0
24/04/2024	5.40	10,900	5.38	5.40	5.24	0	7,700	-0.0
23/04/2024	5.38	2,000	5.38	5.38	5.38	0	0	0
22/04/2024	5.38	5,600	5.35	5.38	5.16	100	0	0.0
19/04/2024	5.36	1,900	5.16	5.38	5.16	200	400	-0.0
17/04/2024	5.38	2,000	5.31	5.38	5.31	0	0	0
16/04/2024	5.31	2,500	5.30	5.31	5.22	100	0	0.0
15/04/2024	5.22	5,900	5.32	5.42	5.22	100	100	0
12/04/2024	5.42	6,800	5.32	5.42	5.32	100	0	0.0
11/04/2024	5.42	19,700	5.31	5.43	5.31	100	1,000	-0.0
10/04/2024	5.43	7,900	5.32	5.44	5.32	100	1,500	-0.0
09/04/2024	5.43	9,300	5.48	5.48	5.43	100	2,000	-0.0
08/04/2024	5.43	8,300	5.23	5.45	5.23	200	2,500	-0.0
05/04/2024	5.39	41,800	5.45	5.49	5.39	0	4,000	-0.0
04/04/2024	5.39	200	5.45	5.45	5.39	100	0	0.0
03/04/2024	5.43	9,700	5.19	5.43	5.19	100	0	0.0
02/04/2024	5.43	7,000	5.24	5.46	5.23	200	100	0.0
01/04/2024	5.35	29,200	5.31	5.39	5.27	100	0	0.0
29/03/2024	5.39	14,700	5.27	5.40	5.27	900	0	0.0
28/03/2024	5.39	3,600	5.40	5.40	5.27	200	0	0.0
27/03/2024	5.40	14,800	5.19	5.44	5.19	100	500	-0.0
26/03/2024	5.24	600	5.53	5.53	5.23	200	0	0.0
25/03/2024	5.45	5,000	5.45	5.45	5.45	0	0	0
22/03/2024	5.45	21,500	5.48	5.48	5.41	0	0	0
21/03/2024	5.49	12,200	5.49	5.49	5.48	0	0	0
20/03/2024	5.49	44,200	5.22	5.49	5.22	200	600	-0.0
19/03/2024	5.48	80,100	5.45	5.48	5.41	100	1,000	-0.0
18/03/2024	5.45	13,600	5.13	5.48	5.13	700	2,300	-0.0
15/03/2024	5.45	21,100	5.47	5.47	5.19	200	0	0.0
14/03/2024	5.31	23,800	5.49	5.51	5.31	1,000	900	0.0
13/03/2024	5.49	45,000	5.21	5.53	5.21	100	200	-0.0
12/03/2024	5.17	21,600	5.15	5.22	5.15	0	1,000	-0.0
11/03/2024	5.15	10,300	5.13	5.16	5.13	0	0	0
08/03/2024	5.16	11,300	5.14	5.16	4.97	700	700	-0.0
07/03/2024	5.14	21,000	5.15	5.15	5.13	200	0	0.0
06/03/2024	5.14	37,300	5.15	5.15	5.13	0	100	-0.0
05/03/2024	5.09	16,700	5.03	5.09	4.95	100	500	-0.0
04/03/2024	5.03	14,200	5.13	5.13	5.02	100	200	-0.0
01/03/2024	5.03	10,500	5.13	5.13	4.92	0	2,000	-0.0
29/02/2024	5.15	52,700	5.03	5.20	5.03	27,900	0	0.2
28/02/2024	5.03	30,400	5.02	5.03	5.02	15,000	0	0.1
27/02/2024	5.02	18,100	4.91	5.03	4.91	200	300	-0.0
26/02/2024	5.02	4,400	4.95	5.02	4.94	0	300	-0.0
23/02/2024	5.03	1,800	5.03	5.03	4.93	100	830	-0.0
22/02/2024	4.95	66,700	4.94	5.07	4.94	0	100	-0.0
21/02/2024	5.02	18,400	4.79	5.03	4.79	100	0	0.0
20/02/2024	5.02	700	5.02	5.02	5.02	0	0	0
19/02/2024	5.02	5,100	4.99	5.02	4.94	0	0	0
16/02/2024	4.99	2,300	4.94	5.10	4.94	0	0	0
15/02/2024	4.94	500	5.03	5.03	4.94	0	0	0
07/02/2024	5.03	1,600	5.02	5.03	5.02	0	700	-0.0
06/02/2024	4.94	700	4.81	4.94	4.81	200	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-28)	-0.27	-4.89%	199,700	-2,400	-0.0	5.03 5.52 5.25
2 tháng (2024-09-27)	-0.14	-2.60%	249,200	-2,700	-0.0	5.03 5.53 5.25
3 tháng (2024-08-28)	-0.25	-4.55%	386,800	-5,800	-0.0	5.03 5.53 5.25
6 tháng (2024-05-30)	-0.19	-3.43%	1,289,700	-100,200	-0.6	5.03 5.94 5.25
12 tháng (2023-12-04)	0.59	12.69%	3,046,400	-2,730	-0.1	4.58 5.94 5.25
24 tháng (2022-12-07)	-0.31	-5.53%	8,642,400	162,765	-1.1	4.21 5.94 5.25
36 tháng (2021-12-13)	-3.39	-39.24%	23,859,400	153,641	0.3	4.21 9.08 5.25
60 tháng (2019-12-23)	2.93	126.76%	41,997,640	106,421	-0.2	1.91 9.52 5.25

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

THỐNG KÊ GIAO DỊCH