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)
13/09/2021
6.81
 18,300 6.66 6.81 6.59 0 0 0
10/09/2021
6.66
 7,000 6.66 6.80 6.59 0 0 0
09/09/2021
6.66
 6,500 6.59 6.66 6.48 0 0 0
08/09/2021
6.59
 5,800 6.74 6.81 6.59 0 0 0
07/09/2021
6.74
 4,000 6.74 6.77 6.70 0 0 0
06/09/2021
6.74
 5,200 6.74 6.77 6.74 0 0 0
01/09/2021
6.74
 12,600 6.59 6.74 6.59 0 0 0
31/08/2021
6.59
 3,600 6.59 6.74 6.52 0 0 0
30/08/2021
6.59
 3,900 6.59 6.91 6.52 0 0 0
27/08/2021
6.59
 4,000 6.90 6.95 6.46 0 0 0
26/08/2021
6.90
 3,500 6.59 6.95 6.88 0 0 0
25/08/2021
6.59
 6,300 6.24 6.66 6.59 0 0 0
24/08/2021
6.24
 5,000 6.59 6.59 6.16 0 0 0
23/08/2021
6.59
 9,900 6.60 6.60 6.30 0 0 0
20/08/2021
6.60
 2,600 6.81 6.81 6.59 200 0 0.0
19/08/2021
6.81
 3,600 6.74 6.96 6.74 0 0 0
18/08/2021
6.74
 25,400 6.74 6.87 6.74 0 0 0
17/08/2021
6.74
 17,900 7.01 7.01 6.59 0 0 0
16/08/2021
7.01
 11,700 6.55 7.01 6.55 0 0 0
13/08/2021
6.55
 7,500 6.80 6.80 6.52 0 0 0
12/08/2021
6.80
 9,500 6.59 7.02 6.21 0 0 0
11/08/2021
6.59
 13,500 6.59 6.66 6.52 0 0 0
10/08/2021
6.59
 10,700 6.84 6.84 6.55 0 0 0
09/08/2021
6.84
 5,700 6.81 6.85 6.59 0 0 0
06/08/2021
6.81
 2,500 6.59 6.81 6.52 0 0 0
05/08/2021
6.59
 4,700 6.55 6.74 6.52 0 0 0
04/08/2021
6.55
 800 6.74 6.74 6.52 0 0 0
03/08/2021
6.74
 700 6.59 6.77 6.59 0 0 0
02/08/2021
6.59
 1,700 6.57 6.92 6.52 0 0 0
30/07/2021
6.57
 1,100 7.05 7.05 6.56 0 0 0
29/07/2021
7.05
 300 7.09 7.28 7.05 0 0 0
28/07/2021
7.09
 2,600 7.10 7.31 6.60 0 0 0
27/07/2021
7.10
 500 7.18 7.18 6.70 0 0 0
26/07/2021
7.18
 1,900 7.20 7.20 6.74 0 0 0
23/07/2021
7.20
 300 7.24 7.24 6.74 0 0 0
22/07/2021
7.24
 2,100 7.25 7.25 6.74 0 0 0
21/07/2021
7.25
 2,900 7.31 7.31 6.83 0 0 0
20/07/2021
7.31
 1,100 7.36 7.36 7.31 0 0 0
19/07/2021
7.36
 200 7.40 7.40 7.36 0 0 0
16/07/2021
7.40
 13,300 7.14 7.61 7.40 0 0 0
15/07/2021
7.14
 7,100 7.10 7.30 6.60 0 0 0
14/07/2021
7.10
 1,000 7.04 7.10 6.96 0 0 0
13/07/2021
7.04
 11,300 7.47 7.47 6.95 200 0 0.0
12/07/2021
7.47
 1,100 7.54 7.54 7.01 0 0 0
09/07/2021
7.54
 9,900 7.65 7.65 7.12 1,400 0 0.0
08/07/2021
7.65
 0 7.65 7.65 7.65 0 0 0
07/07/2021
7.65
 300 7.32 7.65 7.32 0 0 0
06/07/2021
7.32
 6,900 7.40 7.69 7.18 0 0 0
05/07/2021
7.40
 5,100 7.91 7.91 7.40 0 0 0
02/07/2021
7.91
 9,100 8.05 8.05 7.54 0 0 0
01/07/2021
8.05
 14,500 7.98 8.05 7.47 300 0 0.0
30/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/06/2021
7.98
 400 7.77 8.05 7.98 0 0 0
29/06/2021
7.77
 44,700 7.58 7.77 7.48 0 0 0
28/06/2021
7.58
 27,600 7.51 7.64 7.48 0 0 0
25/06/2021
7.51
 6,600 7.64 7.64 7.13 0 0 0
24/06/2021
7.64
 51,200 7.16 7.64 6.69 9,200 0 0.1
23/06/2021
7.16
 9,400 7.58 7.70 7.07 0 0 0
22/06/2021
7.58
 17,600 7.64 7.90 7.26 0 0 0
21/06/2021
7.64
 15,500 7.42 7.90 7.00 500 0 0.0
18/06/2021
7.42
 51,300 6.97 7.45 7.13 0 0 0
17/06/2021
6.97
 19,000 6.53 6.97 6.53 0 100 -0.0
16/06/2021
6.53
 20,600 6.18 6.59 6.18 0 0 0
15/06/2021
6.18
 4,000 6.18 6.35 6.18 0 0 0
14/06/2021
6.18
 3,300 6.18 6.30 6.18 0 0 0
11/06/2021
6.18
 4,700 6.30 6.37 6.18 0 0 0
10/06/2021
6.30
 400 6.37 6.37 6.30 0 0 0
09/06/2021
6.37
 3,900 6.53 6.53 6.09 0 0 0
08/06/2021
6.53
 1,300 6.49 6.53 6.06 0 0 0
07/06/2021
6.49
 2,700 6.30 6.62 6.30 0 0 0
04/06/2021
6.30
 15,400 6.30 6.30 6.11 0 0 0
03/06/2021
6.30
 2,500 6.24 6.37 6.24 0 0 0
02/06/2021
6.24
 3,900 6.08 6.30 6.05 0 0 0
01/06/2021
6.08
 1,100 6.37 6.37 6.08 0 0 0
31/05/2021
6.37
 1,500 6.56 6.56 6.11 0 0 0
28/05/2021
6.56
 3,900 6.37 6.78 6.37 0 0 0
27/05/2021
6.37
 1,100 6.37 6.43 6.37 0 0 0
26/05/2021
6.37
 2,600 6.43 6.56 6.37 0 0 0
25/05/2021
6.43
 13,100 6.35 6.43 6.11 0 0 0
24/05/2021
6.35
 12,000 6.37 6.43 6.18 0 0 0
21/05/2021
6.37
 16,300 6.34 6.53 5.90 0 0 0
20/05/2021
6.34
 12,800 6.81 6.81 6.34 0 0 0
19/05/2021
6.81
 37,800 6.91 6.94 6.43 0 0 0
18/05/2021
6.91
 46,000 7.42 7.42 6.91 0 0 0
17/05/2021
7.42
 200 7.51 7.51 7.42 0 0 0
14/05/2021
7.51
 55,900 7.07 7.51 6.59 0 100 -0.0
13/05/2021
7.07
 38,000 7.58 7.58 7.07 200 0 0.0
12/05/2021
7.58
 1,200 7.74 7.74 7.19 0 0 0
11/05/2021
7.74
 1,600 7.74 7.74 7.23 0 0 0
10/05/2021
7.74
 600 7.45 7.83 7.39 0 0 0
07/05/2021
7.45
 6,400 7.29 7.64 7.45 0 0 0
06/05/2021
7.29
 1,500 7.54 7.93 7.26 0 0 0
05/05/2021
7.54
 5,500 7.35 7.83 7.26 0 0 0
04/05/2021
7.35
 1,300 7.77 7.77 7.35 0 0 0
29/04/2021
7.77
 5,900 7.42 7.93 7.61 0 0 0
28/04/2021
7.42
 800 7.77 8.28 7.42 0 0 0
27/04/2021
7.77
 2,600 8.28 8.28 7.74 0 0 0
26/04/2021
8.28
 7,100 8.28 8.28 7.74 0 100 -0.0
23/04/2021
8.28
 23,900 8.28 8.28 7.77 0 0 0
22/04/2021
8.28
 22,800 8.47 8.47 7.90 0 0 0
20/04/2021
8.47
 16,200 8.15 8.66 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |