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)
19/04/2023
4.28
 24,500 4.42 4.46 4.28 0 0 -0.0
18/04/2023
4.42
 27,100 4.42 4.44 4.24 0 0 -0.0
17/04/2023
4.42
 69,700 4.42 4.42 4.19 0 0 -0.0
14/04/2023
4.42
 131,500 4.38 4.46 4.21 0 0 -0.0
13/04/2023
4.38
 33,600 4.38 4.45 4.38 0 0 -0.0
12/04/2023
4.38
 44,700 4.51 4.51 4.38 0 0 0
11/04/2023
4.51
 70,100 4.42 4.51 4.31 0 0 -0.0
10/04/2023
4.42
 56,900 4.46 4.47 4.25 0 0 -0.0
07/04/2023
4.46
 32,400 4.45 4.52 4.42 0 0 -0.0
06/04/2023
4.45
 64,700 4.34 4.55 4.36 0 300 -0.0
05/04/2023
4.34
 32,500 4.31 4.39 4.34 0 0 0.0
04/04/2023
4.31
 43,500 4.30 4.37 4.18 0 0 0.0
03/04/2023
4.30
 20,200 4.21 4.30 4.13 300 0 0.0
31/03/2023
4.21
 10,800 4.28 4.40 4.21 0 0 0
30/03/2023
4.28
 7,300 4.42 4.42 4.24 0 0 0
29/03/2023
4.42
 12,700 4.51 4.51 4.36 0 0 0
28/03/2023
4.51
 7,700 4.37 4.52 4.37 0 0 0
27/03/2023
4.37
 13,400 4.50 4.50 4.34 0 0 0
24/03/2023
4.50
 9,000 4.50 4.54 4.37 0 0 0
23/03/2023
4.50
 800 4.50 4.55 4.49 0 0 0
22/03/2023
4.50
 6,200 4.39 4.55 4.38 0 0 0
21/03/2023
4.39
 1,300 4.45 4.59 4.39 0 0 -0.0
20/03/2023
4.45
 3,600 4.48 4.57 4.44 0 0 -0.2
17/03/2023
4.48
 600 4.50 4.59 4.48 0 0 -0.2
16/03/2023
4.50
 2,900 4.57 4.57 4.47 0 0 -0.2
15/03/2023
4.57
 18,800 4.62 4.68 4.51 0 0 -0.2
14/03/2023
4.62
 15,700 4.66 4.69 4.47 0 0 -0.2
13/03/2023
4.66
 9,500 4.55 4.67 4.55 0 0 -0.2
10/03/2023
4.55
 15,400 4.67 4.77 4.51 0 0 -0.2
09/03/2023
4.67
 10,800 4.83 4.83 4.63 0 0 -0.2
08/03/2023
4.83
 500 4.59 4.87 4.60 0 0 -0.2
07/03/2023
4.59
 53,300 4.80 4.80 4.55 0 44,000 -0.2
06/03/2023
4.80
 3,700 4.80 4.93 4.80 0 0 -0.0
03/03/2023
4.80
 900 4.85 4.85 4.80 0 0 -0.0
02/03/2023
4.85
 2,200 4.85 4.85 4.51 0 0 -0.0
01/03/2023
4.85
 10,600 4.82 4.85 4.81 0 0 -0.0
28/02/2023
4.82
 1,500 4.93 5.04 4.82 0 0 -0.0
27/02/2023
4.93
 11,200 4.90 5.04 4.80 0 0 -0.0
24/02/2023
4.90
 1,900 4.97 5.01 4.90 0 0 -0.0
23/02/2023
4.97
 400 4.97 4.97 4.97 0 5 -0.0
22/02/2023
4.97
 2,500 4.98 4.98 4.97 0 0 0.0
21/02/2023
4.98
 25,900 5.04 5.09 4.98 0 0 0.0
20/02/2023
5.04
 4,100 4.97 5.04 4.95 0 0 0.0
17/02/2023
4.97
 7,400 5.01 5.01 4.97 0 0 0.0
16/02/2023
5.01
 17,500 4.97 5.05 4.96 0 0 0.0
15/02/2023
4.97
 3,400 5.00 5.00 4.72 0 0 0.0
14/02/2023
5.00
 400 5.04 5.04 4.86 0 0 0.0
13/02/2023
5.04
 200 4.88 5.04 4.88 0 0 0.0
10/02/2023
4.88
 11,200 5.09 5.12 4.88 0 0 0.0
09/02/2023
5.09
 7,100 5.09 5.09 4.88 0 0 0.0
08/02/2023
5.09
 7,100 5.04 5.09 4.88 0 0 0.0
07/02/2023
5.04
 15,900 5.01 5.04 4.81 0 0 0.0
06/02/2023
5.01
 300 4.97 5.01 4.97 0 0 0.0
03/02/2023
4.97
 7,700 4.95 5.03 4.94 0 0 0.0
02/02/2023
4.95
 17,000 5.02 5.02 4.94 400 0 0.0
01/02/2023
5.02
 14,800 5.07 5.07 5.02 6,700 0 0.0
31/01/2023
5.07
 2,400 5.09 5.09 5.05 0 0 0.0
30/01/2023
5.09
 3,400 5.03 5.10 5.05 0 0 0.0
27/01/2023
5.03
 42,400 5.05 5.05 5.02 0 0 0.0
19/01/2023
5.05
 56,200 5.12 5.20 4.98 0 0 0.0
18/01/2023
5.12
 6,700 4.97 5.17 4.97 0 0 0.0
17/01/2023
4.97
 4,600 4.99 5.17 4.97 0 0 0.0
16/01/2023
4.99
 4,500 5.20 5.20 4.98 0 0 0.0
13/01/2023
5.20
 100 5.01 5.20 5.20 0 0 0.0
12/01/2023
5.01
 900 5.05 5.05 4.97 0 0 0.0
11/01/2023
5.05
 6,600 5.05 5.19 4.98 0 0 0.0
10/01/2023
5.05
 1,300 5.28 5.30 5.05 0 0 0.0
09/01/2023
5.28
 0 5.28 5.28 5.28 0 0 0.0
06/01/2023
5.28
 0 5.28 5.28 5.28 0 0 0.0
05/01/2023
5.28
 2,600 5.07 5.30 5.01 0 0 0.0
04/01/2023
5.07
 10,100 5.34 5.34 5.07 0 0 0.0
03/01/2023
5.34
 1,800 5.06 5.37 5.14 0 0 0.0
30/12/2022
5.06
 5,900 5.34 5.34 5.06 0 0 0.0
29/12/2022
5.34
 300 5.38 5.38 5.07 0 0 0.0
28/12/2022
5.38
 2,000 5.37 5.38 5.07 0 0 0.0
27/12/2022
5.37
 54,200 5.38 5.38 5.37 0 0 0.0
26/12/2022
5.38
 800 5.30 5.39 4.97 0 0 0.0
23/12/2022
5.30
 1,100 5.30 5.30 5.08 0 0 0.0
22/12/2022
5.30
 4,900 5.30 5.30 5.10 0 0 0.0
21/12/2022
5.30
 7,900 5.30 5.30 4.97 0 0 0.0
20/12/2022
5.30
 2,900 5.27 5.30 5.03 0 0 0.0
19/12/2022
5.27
 4,200 5.22 5.38 5.07 100 0 0.0
16/12/2022
5.22
 1,300 5.36 5.36 5.22 0 0 0.0
15/12/2022
5.36
 3,700 5.47 5.47 5.11 0 0 0.0
14/12/2022
5.47
 3,700 5.46 5.56 5.46 0 0 0.0
13/12/2022
5.46
 2,200 5.44 5.46 5.40 0 0 0.0
12/12/2022
5.44
 20,500 5.45 5.55 5.07 0 0 0.0
09/12/2022
5.45
 1,200 5.46 5.46 5.45 0 0 0.0
08/12/2022
5.46
 23,700 5.56 5.56 5.35 2,700 0 0.0
07/12/2022
5.56
 2,000 5.62 5.62 5.25 0 0 -0.0
06/12/2022
5.62
 24,900 5.64 5.64 5.35 0 0 -0.0
05/12/2022
5.64
 47,900 5.64 5.64 5.32 0 18 -0.0
02/12/2022
5.64
 11,800 5.47 5.64 5.30 0 100 -0.0
01/12/2022
5.47
 54,100 5.22 5.58 5.14 0 0 -0.0
30/11/2022
5.22
 16,200 5.21 5.35 5.05 0 0 -0.0
29/11/2022
5.21
 16,500 5.13 5.25 4.94 0 0 -0.0
28/11/2022
5.13
 33,000 5.05 5.16 5.05 0 0 -0.0
25/11/2022
5.05
 1,100 5.01 5.13 5.05 0 0 -0.0
24/11/2022
5.01
 10,300 5.01 5.05 5.01 0 0 -0.0
23/11/2022
5.01
 22,700 5.36 5.39 4.99 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |