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)
22/11/2022
5.36
 1,900 5.12 5.39 4.78 0 0 -0.0
21/11/2022
5.12
 10,100 4.81 5.12 5.04 0 0 -0.0
18/11/2022
4.81
 1,400 5.05 5.05 4.80 0 0 -0.0
17/11/2022
5.05
 75,000 4.80 5.05 4.97 0 0 -0.0
16/11/2022
4.80
 123,000 4.87 4.87 4.53 0 0 -0.0
15/11/2022
4.87
 48,000 5.16 5.16 4.81 0 0 -0.0
14/11/2022
5.16
 83,900 5.55 5.56 5.16 0 0 -0.0
11/11/2022
5.55
 18,800 5.56 5.56 5.17 0 0 -0.0
10/11/2022
5.56
 18,800 5.72 5.72 5.32 0 0 -0.0
09/11/2022
5.72
 10,600 5.48 5.72 5.52 0 0 -0.0
08/11/2022
5.48
 10,500 5.78 5.78 5.48 0 0 -0.0
07/11/2022
5.78
 1,000 5.81 5.81 5.41 0 0 -0.0
04/11/2022
5.81
 200 5.76 5.81 5.81 0 0 -0.0
03/11/2022
5.76
 12,600 5.79 5.80 5.47 0 0 -0.0
02/11/2022
5.79
 2,800 5.80 5.80 5.49 0 0 -0.0
01/11/2022
5.80
 59,300 5.79 5.89 5.64 0 0 -0.0
31/10/2022
5.79
 35,500 5.73 5.80 5.73 0 0 -0.0
28/10/2022
5.73
 64,100 5.63 5.73 5.63 0 0 -0.0
27/10/2022
5.63
 40,400 5.47 5.78 5.47 0 0 0
26/10/2022
5.47
 25,100 5.26 5.62 5.39 0 0 0
25/10/2022
5.26
 44,500 5.62 5.81 5.26 0 0 0
24/10/2022
5.62
 5,200 5.81 5.81 5.41 0 0 0
21/10/2022
5.81
 2,300 5.85 5.88 5.64 0 0 0
20/10/2022
5.85
 2,200 5.85 5.88 5.65 0 0 0
19/10/2022
5.85
 3,900 5.85 5.89 5.73 0 0 0
18/10/2022
5.85
 1,800 5.80 6.06 5.73 0 0 -0.0
17/10/2022
5.80
 6,400 5.87 5.89 5.73 0 0 -0.0
14/10/2022
5.87
 3,800 5.81 5.89 5.81 0 0 -0.0
13/10/2022
5.81
 39,100 5.81 5.89 5.81 0 0 -0.0
12/10/2022
5.81
 75,400 5.71 5.89 5.74 0 0 -0.0
11/10/2022
5.71
 172,300 5.56 5.89 5.47 0 0 -0.0
10/10/2022
5.56
 42,300 5.48 5.56 5.30 0 0 -0.0
07/10/2022
5.48
 52,700 5.89 5.89 5.48 0 0 -0.0
06/10/2022
5.89
 15,900 5.89 5.91 5.48 0 0 -0.0
05/10/2022
5.89
 3,400 5.89 5.97 5.89 0 0 -0.0
04/10/2022
5.89
 2,800 5.96 5.97 5.81 0 0 -0.0
03/10/2022
5.96
 5,500 5.81 6.02 5.73 0 0 -0.0
30/09/2022
5.81
 73,100 5.94 5.94 5.60 0 0 -0.0
29/09/2022
5.94
 14,300 5.89 6.06 5.89 0 0 -0.0
28/09/2022
5.89
 29,400 5.89 5.89 5.85 0 0 -0.0
27/09/2022
5.89
 21,500 5.82 5.89 5.75 0 0 -0.0
26/09/2022
5.82
 12,900 5.77 5.97 5.81 0 0 -0.0
23/09/2022
5.77
 10,300 5.89 5.98 5.77 0 0 -0.0
22/09/2022
5.89
 3,300 5.89 5.89 5.67 0 0 -0.0
21/09/2022
5.89
 10,600 5.81 5.89 5.80 0 86 -0.0
20/09/2022
5.81
 15,700 5.76 5.81 5.74 0 0 -0.0
19/09/2022
5.76
 14,900 5.86 5.98 5.73 0 0 -0.0
16/09/2022
5.86
 7,800 5.97 5.97 5.83 0 0 -0.0
15/09/2022
5.97
 12,600 5.89 6.00 5.84 0 0 -0.0
14/09/2022
5.89
 14,500 5.97 5.97 5.82 0 9 0.1
13/09/2022
5.97
 5,100 6.03 6.03 5.84 0 0 0.1
12/09/2022
6.03
 6,800 5.94 6.05 5.89 0 11 0.1
09/09/2022
5.94
 94,900 6.08 6.08 5.89 16,000 0 0.1
08/09/2022
6.08
 23,700 6.15 6.15 5.90 0 0 0.0
07/09/2022
6.15
 56,500 6.05 6.15 5.90 0 0 0.0
06/09/2022
6.05
 55,400 6.08 6.08 5.92 200 0 0.0
05/09/2022
6.08
 54,200 6.27 6.27 6.05 0 0 0.0
31/08/2022
6.27
 44,400 6.48 6.62 6.13 0 0 0.0
30/08/2022
6.48
 172,600 6.23 6.61 6.32 300 0 0.0
29/08/2022
6.23
 404,600 5.90 6.30 5.90 0 0 0.0
26/08/2022
5.90
 52,300 5.98 6.00 5.90 0 0 0.0
25/08/2022
5.98
 189,900 5.94 6.05 5.85 100 0 0.0
24/08/2022
5.94
 28,700 5.89 5.98 5.83 0 0 0.0
23/08/2022
5.89
 15,000 5.89 5.89 5.85 0 0 0.0
22/08/2022
5.89
 143,000 5.95 5.95 5.84 0 0 0.0
19/08/2022
5.95
 14,000 5.94 5.98 5.90 0 0 0.0
18/08/2022
5.94
 11,900 6.02 6.02 5.94 0 0 0.0
17/08/2022
6.02
 6,700 6.01 6.08 5.91 0 0 0.0
16/08/2022
6.01
 14,600 6.07 6.07 5.94 0 0 0.0
15/08/2022
6.07
 85,300 6.06 6.10 5.89 2,600 0 0.0
12/08/2022
6.06
 11,500 6.02 6.06 5.98 0 0 0.1
11/08/2022
6.02
 90,600 6.04 6.26 5.89 0 0 0.1
10/08/2022
6.04
 23,500 6.15 6.18 6.04 0 0 0.1
09/08/2022
6.15
 10,500 6.14 6.30 6.11 0 0 0.1
08/08/2022
6.14
 65,200 5.98 6.39 6.07 0 0 0.1
05/08/2022
5.98
 11,600 5.94 6.05 5.94 0 0 0.1
04/08/2022
5.94
 85,600 5.93 5.96 5.89 0 0 0.1
03/08/2022
5.93
 48,100 5.81 5.98 5.73 14,200 0 0.1
02/08/2022
5.81
 35,700 5.79 5.89 5.47 0 0 0.0
01/08/2022
5.79
 172,700 5.88 5.89 5.56 0 0 0.0
29/07/2022
5.88
 44,800 5.94 5.94 5.73 0 0 0.0
28/07/2022
5.94
 31,600 5.96 6.05 5.88 0 0 0.0
27/07/2022
5.96
 8,700 5.94 6.05 5.90 0 0 0.0
26/07/2022
5.94
 21,400 6.06 6.06 5.64 0 0 0.0
25/07/2022
6.06
 13,900 6.04 6.08 6.04 0 0 0.0
22/07/2022
6.04
 5,700 6.08 6.08 6.03 0 0 0.0
21/07/2022
6.08
 30,300 6.21 6.21 6.08 0 0 0.0
20/07/2022
6.21
 24,300 6.29 6.29 6.15 0 0 0.0
19/07/2022
6.29
 3,600 6.32 6.32 6.15 0 0 0.0
18/07/2022
6.32
 42,400 6.16 6.57 6.16 0 0 0.0
15/07/2022
6.16
 9,400 6.20 6.20 6.07 0 0 0.0
14/07/2022
6.20
 24,700 6.16 6.21 6.02 0 0 0.0
13/07/2022
6.16
 27,800 6.19 6.22 6.06 0 0 0.0
12/07/2022
6.19
 27,700 6.15 6.38 6.06 0 0 0.0
11/07/2022
6.15
 9,600 6.38 6.38 6.07 0 0 0.0
08/07/2022
6.38
 3,300 6.39 6.48 6.38 0 0 0.0
07/07/2022
6.39
 76,100 6.39 6.39 5.99 0 0 -0.0
06/07/2022
6.39
 5,700 6.48 6.61 6.28 0 0 -0.0
05/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/07/2022
6.48
 8,900 6.30 6.53 6.23 0 0 -0.0
04/07/2022
6.30
 30,300 6.47 6.50 6.15 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |