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)
13/09/2023
5.29
 31,400 5.17 5.32 5.13 0 0 0
12/09/2023
5.17
 97,600 5.21 5.22 5.12 35,600 0 0.2
11/09/2023
5.21
 78,000 5.32 5.32 5.21 25,000 0 0.1
08/09/2023
5.32
 59,900 5.32 5.40 5.22 2,600 200 0.0
07/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
07/09/2023
5.32
 48,100 5.26 5.48 5.27 0 0 0
06/09/2023
5.26
 367,600 5.22 5.29 5.06 140,000 100 0.9
05/09/2023
5.22
 105,100 5.09 5.25 5.12 0 5,700 -0.0
31/08/2023
5.09
 52,400 5.05 5.13 5.05 0 0 0
30/08/2023
5.05
 75,700 5.04 5.05 5.02 0 0 0
29/08/2023
5.04
 53,200 5.01 5.08 5.00 0 0 0
28/08/2023
5.01
 61,700 5.08 5.09 4.99 0 0 0
25/08/2023
5.08
 21,200 5.10 5.10 4.98 0 0 0
24/08/2023
5.10
 41,100 5.10 5.15 5.01 0 0 0
23/08/2023
5.10
 52,600 5.08 5.18 5.01 0 0 0
22/08/2023
5.08
 45,300 5.20 5.20 5.00 100 0 0.0
21/08/2023
5.20
 26,000 5.21 5.22 4.93 0 0 0
18/08/2023
5.21
 38,600 5.22 5.24 5.08 0 0 0
17/08/2023
5.22
 22,400 5.46 5.46 5.14 0 0 0
16/08/2023
5.46
 83,700 5.49 5.60 5.11 1,700 0 0.0
15/08/2023
5.49
 287,200 5.14 5.49 5.15 800 0 0.0
14/08/2023
5.14
 176,700 4.88 5.14 4.82 0 0 0
11/08/2023
4.88
 52,500 4.83 4.88 4.81 0 0 0
10/08/2023
4.83
 76,100 4.83 4.88 4.80 0 0 0
09/08/2023
4.83
 18,300 4.84 4.86 4.80 0 0 0
08/08/2023
4.84
 61,600 4.84 5.04 4.80 0 0 0
07/08/2023
4.84
 48,200 4.83 4.84 4.77 0 0 0
04/08/2023
4.83
 32,200 4.81 4.88 4.76 0 0 0
03/08/2023
4.81
 12,400 4.82 4.96 4.78 0 0 0
02/08/2023
4.82
 12,100 4.80 4.88 4.80 0 0 0
01/08/2023
4.80
 17,600 4.88 4.88 4.80 0 0 0
31/07/2023
4.88
 4,100 4.84 4.93 4.84 100 0 0.0
28/07/2023
4.84
 16,000 4.88 4.88 4.84 0 0 0
27/07/2023
4.88
 6,600 4.88 4.88 4.82 0 0 0
26/07/2023
4.88
 25,000 4.88 4.88 4.80 0 0 0
25/07/2023
4.88
 7,400 4.88 4.88 4.80 0 0 0
24/07/2023
4.88
 3,100 4.88 4.93 4.88 0 0 0
21/07/2023
4.88
 7,300 4.88 4.88 4.74 0 0 0
20/07/2023
4.88
 400 4.88 4.88 4.88 0 0 0
19/07/2023
4.88
 14,200 4.88 5.03 4.88 0 0 0
18/07/2023
4.88
 17,800 5.04 5.04 4.88 0 0 0
17/07/2023
5.04
 2,600 5.05 5.29 4.72 0 0 0
14/07/2023
5.05
 1,300 5.10 5.10 4.93 0 0 0
13/07/2023
5.10
 13,600 4.88 5.14 4.93 0 0 0
12/07/2023
4.88
 14,800 4.88 4.96 4.80 0 0 0
11/07/2023
4.88
 8,200 4.88 4.93 4.80 0 0 0
10/07/2023
4.88
 2,400 4.88 4.88 4.88 0 0 0
07/07/2023
4.88
 400 4.88 4.88 4.80 0 0 0
06/07/2023
4.88
 1,100 4.90 4.90 4.77 0 0 0
05/07/2023
4.90
 0 4.88 4.90 4.90 0 0 0
04/07/2023
4.88
 2,900 4.84 4.88 4.68 0 0 0
03/07/2023
4.84
 0 4.84 4.84 4.84 0 0 0
30/06/2023
4.84
 14,700 4.84 4.88 4.79 0 0 0
29/06/2023
4.84
 3,600 4.75 4.88 4.72 0 0 0
28/06/2023
4.75
 9,500 4.80 5.03 4.72 0 0 0
27/06/2023
4.80
 16,300 4.88 4.97 4.80 0 0 0
26/06/2023
4.88
 600 4.77 4.96 4.88 0 0 0
23/06/2023
4.77
 8,000 4.82 5.05 4.75 0 0 0
22/06/2023
4.82
 28,000 4.76 4.82 4.72 0 0 0
21/06/2023
4.76
 11,500 4.87 4.94 4.76 0 0 0
20/06/2023
4.87
 8,700 4.72 4.87 4.72 0 0 0
19/06/2023
4.72
 9,400 5.00 5.00 4.67 0 0 0
16/06/2023
5.00
 34,300 5.00 5.08 5.00 0 0 0
15/06/2023
5.00
 32,400 4.90 5.04 4.91 0 0 0
14/06/2023
4.90
 21,300 4.89 5.01 4.90 0 0 0
13/06/2023
4.89
 117,200 4.76 4.95 4.68 0 400 -0.0
12/06/2023
4.76
 30,400 4.80 4.80 4.61 100 0 0.0
09/06/2023
4.80
 14,200 4.88 4.88 4.55 0 0 0
08/06/2023
4.88
 25,200 4.79 5.04 4.64 100 0 0.0
07/06/2023
4.79
 16,800 4.77 4.87 4.78 0 0 0
06/06/2023
4.77
 51,600 4.88 4.88 4.64 0 0 0
05/06/2023
4.88
 8,300 4.91 4.91 4.74 0 0 0
02/06/2023
4.91
 74,700 4.95 4.95 4.61 0 0 0
01/06/2023
4.95
 47,700 4.63 4.95 4.63 0 0 0
31/05/2023
4.63
 23,800 4.50 4.63 4.52 0 0 0
30/05/2023
4.50
 74,800 4.46 4.63 4.46 0 0 0
29/05/2023
4.46
 63,200 4.42 4.67 4.42 0 0 0
26/05/2023
4.42
 900 4.32 4.42 4.38 0 0 0
25/05/2023
4.32
 9,800 4.38 4.41 4.32 0 0 0
24/05/2023
4.38
 5,900 4.42 4.42 4.31 0 0 0
23/05/2023
4.42
 6,400 4.38 4.42 4.38 0 0 0
22/05/2023
4.38
 3,900 4.34 4.38 4.34 0 0 0
19/05/2023
4.34
 14,800 4.40 4.43 4.31 0 0 0
18/05/2023
4.40
 1,000 4.44 4.44 4.35 0 0 0
17/05/2023
4.44
 12,700 4.45 4.45 4.35 0 0 0
16/05/2023
4.45
 1,600 4.45 4.45 4.34 100 0 0.0
15/05/2023
4.45
 4,800 4.43 4.46 4.43 0 0 0
12/05/2023
4.43
 13,600 4.43 4.50 4.38 0 0 0
11/05/2023
4.43
 16,600 4.34 4.43 4.33 0 0 0
10/05/2023
4.34
 38,000 4.34 4.40 4.29 0 0 0
09/05/2023
4.34
 23,500 4.42 4.42 4.29 0 0 0
08/05/2023
4.42
 29,700 4.43 4.43 4.33 0 0 0
05/05/2023
4.43
 16,200 4.31 4.46 4.25 0 0 0
04/05/2023
4.31
 6,500 4.29 4.54 4.30 0 0 0
28/04/2023
4.29
 22,600 4.49 4.50 4.29 0 0 0
27/04/2023
4.49
 10,300 4.45 4.50 4.46 0 0 0
26/04/2023
4.45
 5,500 4.29 4.45 4.26 0 0 -0.0
25/04/2023
4.29
 21,900 4.53 4.72 4.29 0 0 -0.0
24/04/2023
4.53
 6,100 4.55 4.55 4.42 0 0 -0.0
21/04/2023
4.55
 39,300 4.50 4.55 4.30 0 0 -0.0
20/04/2023
4.50
 31,800 4.28 4.50 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |