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)
01/07/2022
6.47
 10,800 6.45 6.59 6.30 0 0 -0.0
30/06/2022
6.45
 42,900 6.44 6.70 6.44 0 0 -0.0
29/06/2022
6.44
 38,400 6.44 6.66 6.44 0 0 0
28/06/2022
6.44
 21,900 6.41 6.52 6.33 0 0 -0.0
27/06/2022
6.41
 31,100 6.30 6.49 6.30 0 0 -0.0
24/06/2022
6.30
 15,900 6.29 6.36 6.22 0 0 -0.0
23/06/2022
6.29
 3,200 6.30 6.30 5.90 0 0 -0.0
22/06/2022
6.30
 26,500 6.29 6.44 6.22 0 0 -0.0
21/06/2022
6.29
 34,500 6.30 6.30 5.86 0 0 -0.0
20/06/2022
6.30
 34,700 6.70 6.70 6.26 0 0 0
17/06/2022
6.70
 13,600 6.74 6.87 6.44 0 0 -0.0
16/06/2022
6.74
 38,400 6.96 7.01 6.66 0 0 -0.0
15/06/2022
6.96
 8,900 6.81 7.10 6.59 0 0 -0.0
14/06/2022
6.81
 17,200 6.92 6.95 6.81 0 0 -0.0
13/06/2022
6.92
 20,400 7.14 7.14 6.92 0 0 -0.0
10/06/2022
7.14
 149,800 7.07 7.18 6.96 0 0 -0.0
09/06/2022
7.07
 135,500 7.05 7.10 6.96 0 0 -0.0
08/06/2022
7.05
 24,500 7.13 7.13 7.01 0 0 -0.0
07/06/2022
7.13
 38,300 7.10 7.13 6.85 0 0 -0.0
06/06/2022
7.10
 38,800 7.10 7.14 6.88 0 0 0
03/06/2022
7.10
 5,800 7.07 7.10 6.96 0 200 -0.0
02/06/2022
7.07
 36,200 6.99 7.07 6.97 0 0 0.1
01/06/2022
6.99
 52,600 7.10 7.12 6.96 0 0 0.1
31/05/2022
7.10
 119,500 7.18 7.18 7.03 0 0 0.1
30/05/2022
7.18
 78,900 7.14 7.18 7.10 0 0 0.1
27/05/2022
7.14
 190,500 7.25 7.40 7.04 10,000 0 0.1
26/05/2022
7.25
 49,900 7.03 7.40 6.96 0 0 0.0
25/05/2022
7.03
 11,800 7.03 7.18 6.96 0 0 0.0
24/05/2022
7.03
 2,100 7.07 7.07 7.03 200 0 0.0
23/05/2022
7.07
 1,900 6.96 7.10 6.96 0 0 0
20/05/2022
6.96
 7,800 7.03 7.31 6.96 0 0 0
19/05/2022
7.03
 3,700 6.99 7.03 6.93 0 0 0
18/05/2022
6.99
 10,700 7.26 7.54 6.96 0 0 0
17/05/2022
7.26
 29,200 6.81 7.26 6.81 0 0 0
16/05/2022
6.81
 3,300 6.81 7.17 6.81 0 0 0
13/05/2022
6.81
 17,900 7.25 7.25 6.79 0 0 0
12/05/2022
7.25
 25,100 7.25 7.47 6.96 0 0 0
11/05/2022
7.25
 13,200 6.89 7.25 6.96 0 0 0
10/05/2022
6.89
 30,700 6.95 7.10 6.63 0 0 0
09/05/2022
6.95
 42,300 7.47 7.47 6.95 0 0 0
06/05/2022
7.47
 14,200 7.83 7.83 7.40 0 0 0
05/05/2022
7.83
 52,200 7.76 7.87 7.43 0 0 0
04/05/2022
7.76
 104,000 7.29 7.76 7.29 0 0 0
29/04/2022
7.29
 39,600 6.81 7.29 6.81 0 0 0
28/04/2022
6.81
 16,500 6.56 6.96 6.66 0 0 0
27/04/2022
6.56
 30,100 6.74 6.74 6.52 0 0 0
26/04/2022
6.74
 41,800 6.61 6.80 6.59 0 0 0
25/04/2022
6.61
 63,600 7.10 7.18 6.61 0 0 0
22/04/2022
7.10
 32,300 7.10 7.32 6.96 0 0 0
21/04/2022
7.10
 55,300 7.32 7.32 6.81 0 0 0
20/04/2022
7.32
 40,700 7.32 7.40 7.03 0 0 0
19/04/2022
7.32
 80,400 7.25 7.54 7.18 0 40,400 -0.4
18/04/2022
7.25
 51,800 7.61 7.61 7.25 0 0 0
15/04/2022
7.61
 20,200 7.61 7.61 7.47 0 0 0
14/04/2022
7.61
 36,200 7.58 7.76 7.61 0 0 0
13/04/2022
7.58
 56,100 7.76 7.76 7.47 0 0 0
12/04/2022
7.76
 76,400 7.94 7.94 7.58 0 0 0
08/04/2022
7.94
 72,700 7.98 7.98 7.76 0 0 0
07/04/2022
7.98
 68,200 7.91 8.02 7.91 0 0 0
06/04/2022
7.91
 53,100 7.98 8.02 7.91 0 0 0
05/04/2022
7.98
 242,700 8.02 8.02 7.91 0 0 0
04/04/2022
8.02
 157,600 8.02 8.05 7.91 0 0 0
01/04/2022
8.02
 68,700 8.02 8.02 7.94 0 0 0
31/03/2022
8.02
 95,500 8.02 8.05 7.94 0 0 0
30/03/2022
8.02
 118,400 8.05 8.09 7.94 0 0 0
29/03/2022
8.05
 87,900 7.98 8.13 7.98 0 0 0
28/03/2022
7.98
 123,500 8.13 8.16 7.91 0 0 0
25/03/2022
8.13
 191,200 8.16 8.16 7.91 0 0 0
24/03/2022
8.16
 126,100 8.13 8.35 8.02 0 0 0
23/03/2022
8.13
 98,100 8.05 8.13 7.94 200 0 0.0
22/03/2022
8.05
 173,100 8.13 8.13 7.91 0 0 0
21/03/2022
8.13
 106,500 8.05 8.20 7.91 0 0 0
18/03/2022
8.05
 49,100 8.05 8.13 7.91 0 0 0
17/03/2022
8.05
 29,200 8.05 8.20 7.98 0 0 0
16/03/2022
8.05
 23,800 8.02 8.20 7.94 0 0 0
15/03/2022
8.02
 37,600 8.20 8.20 7.91 0 0 0
14/03/2022
8.20
 84,100 8.24 8.31 7.91 0 0 0
11/03/2022
8.24
 177,100 8.27 8.35 8.05 12,000 0 0.1
10/03/2022
8.27
 39,600 8.27 8.42 8.20 0 0 0
09/03/2022
8.27
 57,500 8.16 8.57 8.13 0 0 0
08/03/2022
8.16
 133,500 8.27 8.49 8.13 0 0 0
07/03/2022
8.27
 183,100 8.75 8.75 8.27 3,400 0 0.0
04/03/2022
8.75
 49,700 8.49 8.79 8.31 1,600 0 0.0
03/03/2022
8.49
 77,700 8.53 8.60 8.27 0 0 0
02/03/2022
8.53
 513,200 7.98 8.53 7.87 0 0 0
01/03/2022
7.98
 66,300 7.91 7.98 7.91 0 0 0
28/02/2022
7.91
 38,300 7.91 7.98 7.80 0 0 0
25/02/2022
7.91
 113,700 7.98 8.02 7.69 0 0 0
24/02/2022
7.98
 83,100 7.98 7.98 7.69 0 0 0
23/02/2022
7.98
 138,000 8.05 8.13 7.83 0 900 -0.0
22/02/2022
8.05
 110,400 8.05 8.13 7.83 0 0 0
21/02/2022
8.05
 44,000 8.05 8.13 7.94 0 0 0
18/02/2022
8.05
 106,600 8.05 8.05 7.69 0 0 0
17/02/2022
8.05
 50,200 7.98 8.13 7.54 0 0 0
16/02/2022
7.98
 26,500 8.02 8.02 7.76 0 0 0
15/02/2022
8.02
 32,800 8.02 8.02 7.69 0 0 0
14/02/2022
8.02
 26,700 8.05 8.16 7.51 0 0 0
11/02/2022
8.05
 97,300 8.24 8.27 8.02 0 0 0
10/02/2022
8.24
 49,900 8.13 8.35 7.98 0 0 0
09/02/2022
8.13
 92,000 8.20 8.57 7.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |