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

5.12
0.02
(0.39%)
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)
01/02/2024
5.07
 400 5.08 5.08 5.03 200 0 0.0
31/01/2024
5.08
 8,300 5.08 5.08 4.86 100 0 0.0
30/01/2024
5.08
 3,000 5.08 5.08 5.08 0 0 0
29/01/2024
5.08
 3,700 4.80 5.10 4.79 0 0 0
26/01/2024
5.09
 1,100 5.10 5.10 5.09 0 1,000 -0.0
25/01/2024
5.03
 8,800 5.15 5.15 5.03 0 0 0
24/01/2024
5.12
 30,400 5.06 5.20 5.06 0 5,100 -0.0
23/01/2024
5.06
 700 5.08 5.08 5.06 0 0 0
22/01/2024
5.08
 7,200 5.08 5.11 5.03 0 0 0
19/01/2024
5.09
 25,500 4.99 5.11 4.97 19,800 0 0.1
18/01/2024
4.97
 8,400 4.94 4.99 4.94 0 0 0
17/01/2024
4.94
 6,400 4.94 4.94 4.91 0 0 0
16/01/2024
4.91
 8,300 4.94 4.95 4.91 0 0 0
15/01/2024
4.94
 19,100 4.84 4.97 4.84 1,100 0 0.0
12/01/2024
4.84
 9,500 4.76 4.87 4.76 9,500 0 0.1
11/01/2024
4.97
 3,500 4.97 4.97 4.97 0 0 0
10/01/2024
4.97
 40,200 4.91 4.97 4.84 35,400 0 0.2
09/01/2024
4.84
 4,800 4.79 4.85 4.74 2,100 0 0.0
08/01/2024
4.79
 1,300 4.76 4.79 4.67 1,000 0 0.0
05/01/2024
4.85
 4,200 4.77 4.85 4.76 1,600 0 0.0
04/01/2024
4.82
 42,000 4.76 4.84 4.76 35,800 0 0.2
03/01/2024
4.75
 13,200 4.67 4.75 4.67 3,900 0 0.0
02/01/2024
4.72
 3,300 4.73 4.73 4.72 0 0 0
29/12/2023
4.73
 7,600 4.64 4.74 4.62 100 0 0.0
28/12/2023
4.64
 2,300 4.76 4.76 4.58 900 0 0.0
27/12/2023
4.76
 6,300 4.80 4.80 4.61 100 0 0.0
26/12/2023
4.80
 8,700 4.82 4.82 4.60 0 100 -0.0
25/12/2023
4.82
 6,300 4.68 4.82 4.67 0 500 -0.0
22/12/2023
4.68
 2,200 4.59 4.68 4.62 0 1,000 -0.0
21/12/2023
4.59
 1,500 4.65 4.69 4.59 0 0 0
20/12/2023
4.65
 5,300 4.58 4.65 4.53 0 3,000 -0.0
19/12/2023
4.58
 8,800 4.58 4.59 4.58 0 7,300 -0.0
18/12/2023
4.58
 17,300 4.67 4.67 4.48 0 700 -0.0
15/12/2023
4.67
 10,300 4.66 4.67 4.59 0 400 -0.0
14/12/2023
4.66
 1,200 4.65 4.67 4.64 0 100 -0.0
13/12/2023
4.65
 2,700 4.64 4.65 4.64 0 0 0
12/12/2023
4.64
 5,800 4.64 4.65 4.64 0 0 0
11/12/2023
4.64
 1,200 4.65 4.67 4.64 0 500 -0.0
08/12/2023
4.65
 5,700 4.66 4.67 4.65 0 500 -0.0
07/12/2023
4.66
 4,400 4.67 4.68 4.65 0 1,500 -0.0
06/12/2023
4.67
 600 4.67 4.67 4.62 0 0 0
05/12/2023
4.67
 6,600 4.66 4.67 4.62 0 500 -0.0
04/12/2023
4.66
 4,900 4.65 4.66 4.62 0 1,000 -0.0
01/12/2023
4.65
 5,600 4.62 4.65 4.58 0 3,000 -0.0
30/11/2023
4.62
 3,900 4.62 4.65 4.54 100 0 0.0
29/11/2023
4.62
 1,500 4.58 4.62 4.62 0 0 0
28/11/2023
4.58
 4,200 4.58 4.59 4.58 0 0 0
27/11/2023
4.58
 7,300 4.62 4.62 4.58 0 0 0
24/11/2023
4.62
 7,400 4.62 4.63 4.61 0 0 0
23/11/2023
4.62
 9,000 4.63 4.65 4.62 0 0 0
22/11/2023
4.63
 11,000 4.67 4.67 4.62 0 0 0
21/11/2023
4.67
 300 4.59 4.67 4.67 0 0 0
20/11/2023
4.59
 1,200 4.59 4.66 4.59 0 0 0
17/11/2023
4.59
 35,000 4.68 4.69 4.58 0 0 0
16/11/2023
4.68
 4,700 4.67 4.68 4.63 0 0 0
15/11/2023
4.67
 23,700 4.67 4.69 4.64 0 0 0
14/11/2023
4.67
 8,000 4.70 4.70 4.63 0 0 0
13/11/2023
4.70
 7,000 4.71 4.73 4.58 0 0 0
10/11/2023
4.71
 108,500 4.71 4.89 4.58 500 0 0.0
09/11/2023
4.71
 23,100 4.84 4.93 4.62 100 200 -0.0
08/11/2023
4.84
 18,600 4.75 4.85 4.63 0 0 0
07/11/2023
4.75
 34,100 4.73 4.75 4.58 300 0 0.0
06/11/2023
4.73
 58,700 4.72 4.73 4.62 0 0 0
03/11/2023
4.72
 27,500 4.70 4.76 4.56 1,100 200 0.0
02/11/2023
4.70
 61,800 4.77 4.77 4.47 400 1,900 -0.0
01/11/2023
4.77
 18,800 4.80 4.81 4.50 2,000 2,200 -0.0
31/10/2023
4.80
 14,300 4.83 4.85 4.50 0 1,900 -0.0
30/10/2023
4.83
 13,000 4.85 4.85 4.58 5,000 300 0.0
27/10/2023
4.85
 20,000 4.71 4.85 4.61 0 0 0
26/10/2023
4.71
 25,100 5.06 5.06 4.71 0 0 0
25/10/2023
5.06
 8,200 4.80 5.06 4.94 0 0 0
24/10/2023
4.80
 4,100 4.98 4.98 4.77 0 0 0
23/10/2023
4.98
 200 4.98 4.98 4.98 0 0 0
20/10/2023
4.98
 1,300 5.00 5.12 4.76 0 0 0
19/10/2023
5.00
 6,600 4.84 5.00 4.76 0 0 0
18/10/2023
4.84
 6,300 4.85 4.85 4.77 0 0 0
17/10/2023
4.85
 32,900 4.86 4.87 4.85 0 0 0
16/10/2023
4.86
 2,600 4.87 4.87 4.82 0 0 0
13/10/2023
4.87
 4,900 4.94 4.94 4.85 0 0 0
12/10/2023
4.94
 4,500 4.99 4.99 4.94 0 0 0
11/10/2023
4.99
 3,400 4.91 4.99 4.85 0 0 0
10/10/2023
4.91
 6,200 4.88 4.99 4.91 0 0 0
09/10/2023
4.88
 4,300 4.94 5.03 4.85 0 0 0
06/10/2023
4.94
 2,000 4.98 4.98 4.85 0 0 0
05/10/2023
4.98
 27,700 5.02 5.02 4.68 0 0 0
04/10/2023
5.02
 2,900 4.99 5.02 4.76 0 0 0
03/10/2023
4.99
 5,700 5.03 5.03 4.94 0 0 0
02/10/2023
5.03
 6,300 5.05 5.05 4.96 0 0 0
29/09/2023
5.05
 3,300 5.02 5.05 5.04 0 0 0
28/09/2023
5.02
 10,000 5.02 5.10 4.99 0 0 0
27/09/2023
5.02
 21,400 5.02 5.07 4.85 0 0 0
26/09/2023
5.02
 12,000 5.02 5.02 4.98 0 0 0
25/09/2023
5.02
 11,500 5.12 5.13 5.02 0 0 0
22/09/2023
5.12
 21,100 5.16 5.19 4.94 0 0 0
21/09/2023
5.16
 10,900 5.14 5.20 5.03 0 0 0
20/09/2023
5.14
 14,400 5.03 5.14 5.01 0 0 0
19/09/2023
5.03
 33,600 5.17 5.17 5.03 0 0 0
18/09/2023
5.17
 26,900 5.14 5.17 5.04 0 0 0
15/09/2023
5.14
 7,400 5.26 5.26 5.13 0 0 0
14/09/2023
5.26
 32,100 5.29 5.29 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |