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)
08/02/2022
8.20
 50,500 8.20 8.35 7.91 0 0 0
07/02/2022
8.20
 31,300 8.31 8.49 7.91 0 0 0
28/01/2022
8.31
 17,700 8.31 8.42 7.83 0 0 0
27/01/2022
8.31
 23,300 8.31 8.42 8.20 0 0 0
26/01/2022
8.31
 67,300 8.42 8.42 8.16 0 0 0
25/01/2022
8.42
 29,200 8.31 8.49 7.91 0 0 0
24/01/2022
8.31
 56,600 8.57 8.60 7.98 0 0 0
21/01/2022
8.57
 80,000 8.53 8.64 8.42 0 0 0
20/01/2022
8.53
 51,400 7.98 8.53 7.54 0 0 0
19/01/2022
7.98
 38,700 7.80 8.20 7.65 0 0 0
18/01/2022
7.80
 229,200 8.57 8.57 7.40 0 0 0
17/01/2022
8.57
 71,800 8.53 8.71 8.27 0 0 0
14/01/2022
8.53
 153,000 8.86 8.86 8.27 0 0 0
13/01/2022
8.86
 124,900 9.04 9.04 8.64 0 0 0
12/01/2022
9.04
 149,900 9.08 9.30 8.93 0 0 0
11/01/2022
9.08
 470,700 8.86 9.41 8.79 0 0 0
10/01/2022
8.86
 296,100 8.68 9.15 8.71 0 0 0
07/01/2022
8.68
 74,700 8.68 8.71 8.64 0 0 0
06/01/2022
8.68
 104,800 8.68 8.71 8.57 0 14,800 -0.2
05/01/2022
8.68
 282,100 8.75 8.79 8.64 0 0 0
04/01/2022
8.75
 220,400 8.68 8.75 8.64 0 0 0
31/12/2021
8.68
 196,900 8.71 8.79 8.60 0 0 0
30/12/2021
8.71
 307,300 8.71 8.82 8.60 0 0 0
29/12/2021
8.71
 92,900 8.75 8.82 8.64 0 0 0
28/12/2021
8.75
 172,200 8.71 8.86 8.60 0 0 0
27/12/2021
8.71
 102,300 8.79 8.90 8.64 0 0 0
24/12/2021
8.79
 75,100 8.75 8.82 8.60 0 0 0
23/12/2021
8.75
 71,000 8.79 8.86 8.57 0 0 0
22/12/2021
8.79
 124,900 8.71 8.90 8.71 0 0 0
21/12/2021
8.71
 178,900 8.64 8.79 8.49 0 0 0
20/12/2021
8.64
 86,800 8.64 8.75 8.57 0 0 0
17/12/2021
8.64
 146,700 8.64 8.71 8.49 0 13,400 -0.2
16/12/2021
8.64
 103,000 8.71 8.75 8.49 0 0 0
15/12/2021
8.71
 62,400 8.64 8.75 8.57 0 0 0
14/12/2021
8.64
 99,800 8.64 8.86 8.60 0 0 0
13/12/2021
8.64
 82,400 8.90 8.97 8.64 0 0 0
10/12/2021
8.90
 79,200 8.90 8.93 8.71 0 0 0
09/12/2021
8.90
 46,100 8.86 8.93 8.64 0 0 0
08/12/2021
8.86
 190,400 8.79 8.93 8.75 0 0 0
07/12/2021
8.79
 65,600 8.68 8.79 8.64 0 0 0
06/12/2021
8.68
 83,000 8.71 9.15 8.49 0 0 0
03/12/2021
8.71
 155,900 8.86 9.30 8.71 0 0 0
02/12/2021
8.86
 214,700 9.15 9.15 8.57 0 0 0
01/12/2021
9.15
 71,200 9.52 9.52 8.90 0 0 0
30/11/2021
9.52
 189,700 9.41 9.99 9.37 0 0 0
29/11/2021
9.41
 463,400 8.82 9.41 8.35 0 0 0
26/11/2021
8.82
 170,600 8.79 8.93 8.64 0 1,600 -0.0
25/11/2021
8.79
 212,100 8.49 8.79 8.20 0 0 0
24/11/2021
8.49
 55,400 8.49 8.49 8.27 0 0 0
23/11/2021
8.49
 63,000 8.42 8.57 8.05 0 0 0
22/11/2021
8.42
 249,900 8.71 8.82 8.13 0 0 0
19/11/2021
8.71
 395,800 8.82 9.19 8.64 0 0 0
18/11/2021
8.82
 141,900 8.79 8.86 8.64 0 0 0
17/11/2021
8.79
 205,000 8.71 8.93 8.71 0 0 0
16/11/2021
8.71
 265,800 9.04 9.04 8.42 0 0 0
15/11/2021
9.04
 228,900 8.86 9.15 8.86 0 0 0
12/11/2021
8.86
 261,500 8.71 9.30 8.79 14,800 0 0.2
11/11/2021
8.71
 732,800 8.31 8.75 8.31 0 0 0
10/11/2021
8.31
 124,200 8.27 8.38 8.13 0 0 0
09/11/2021
8.27
 121,900 8.16 8.38 8.13 0 0 0
08/11/2021
8.16
 85,900 8.35 8.49 8.16 400 0 0.0
05/11/2021
8.35
 68,800 8.27 8.42 8.05 0 0 0
04/11/2021
8.27
 58,100 8.16 8.42 8.13 0 0 0
03/11/2021
8.16
 269,400 8.46 8.86 8.13 0 13,700 -0.2
02/11/2021
8.46
 190,800 8.49 8.68 8.13 0 900 -0.0
01/11/2021
8.49
 46,800 8.71 8.93 8.42 0 0 0
29/10/2021
8.71
 164,300 8.49 8.79 8.42 0 0 0
28/10/2021
8.49
 503,100 8.20 8.75 8.20 1,000 7,400 -0.1
27/10/2021
8.20
 115,400 8.13 8.35 7.98 10,900 0 0.1
26/10/2021
8.13
 347,200 8.27 8.27 7.72 2,700 0 0.0
25/10/2021
8.27
 89,600 8.13 8.35 8.13 0 0 0
22/10/2021
8.13
 185,200 8.13 8.57 8.05 0 0 0
21/10/2021
8.13
 753,000 7.61 8.13 7.54 0 0 0
20/10/2021
7.61
 109,200 7.61 7.83 7.54 0 4,000 -0.0
19/10/2021
7.61
 173,700 7.58 8.02 7.47 0 0 0
18/10/2021
7.58
 631,500 7.10 7.58 7.03 0 0 0
15/10/2021
7.10
 57,000 7.12 7.25 7.08 0 0 0
14/10/2021
7.12
 67,700 7.10 7.32 7.10 0 0 0
13/10/2021
7.10
 215,700 7.06 7.25 6.97 0 0 0
12/10/2021
7.06
 109,400 7.25 7.32 7.03 0 0 0
11/10/2021
7.25
 73,700 7.32 7.47 7.25 0 0 0
08/10/2021
7.32
 165,200 7.58 7.58 7.21 0 0 0
07/10/2021
7.58
 202,700 7.47 7.76 7.03 0 0 0
06/10/2021
7.47
 213,600 7.32 7.83 7.40 0 0 0
05/10/2021
7.32
 613,500 6.86 7.32 7.19 0 0 0
04/10/2021
6.86
 143,600 6.59 6.88 6.52 1,200 0 0.0
01/10/2021
6.59
 14,900 6.59 6.73 6.44 33,492 33,492 0
30/09/2021
6.59
 44,000 6.78 6.81 6.48 0 0 0
29/09/2021
6.78
 19,600 6.59 6.88 6.48 0 0 0
28/09/2021
6.59
 63,500 6.73 7.03 6.30 800 0 0.0
27/09/2021
6.73
 117,100 7.23 7.23 6.73 1,100 0 0.0
24/09/2021
7.23
 51,400 7.32 7.32 6.88 2,100 0 0.0
23/09/2021
7.32
 64,700 7.51 7.98 7.06 0 0 0
22/09/2021
7.51
 320,900 7.02 7.51 7.03 14,000 0 0.1
21/09/2021
7.02
 48,800 7.10 7.18 6.66 0 0 0
20/09/2021
7.10
 40,000 7.09 7.32 6.88 0 0 0
17/09/2021
7.09
 51,700 7.61 7.61 7.09 0 0 0
16/09/2021
7.61
 16,800 7.72 8.05 7.19 0 0 0
15/09/2021
7.72
 162,200 7.29 7.76 7.54 0 0 0
14/09/2021
7.29
 126,600 6.81 7.29 6.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |