CTCP Đầu tư Phát triển Thương mại Viễn Đông (vid)

4.28
-0.02
(-0.47%)
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
(2026-08-19) 		-0.24 -5.29% 30,300 -1,000 0
4.18
5
4.28
2 tháng
(2026-07-20) 		-0.66 -13.31% 135,800 -1,000 0
4.18
5
4.28
3 tháng
(2026-06-22) 		-0.57 -11.70% 165,200 -1,000 0
4.18
5
4.28
6 tháng
(2026-03-23) 		-0.59 -12.07% 294,800 -1,000 0
4.18
5
4.28
12 tháng
(2025-09-23) 		-0.84 -16.34% 1,105,000 -1,000 0
4.18
5.20
4.28
24 tháng
(2024-09-30) 		-0.64 -13% 3,961,600 -1,000 0
4.11
5.48
4.28
36 tháng
(2023-10-04) 		-0.30 -6.50% 7,475,600 -1,000 0
3.76
5.48
4.28
60 tháng
(2021-10-14) 		-2.21 -33.99% 36,379,900 -5,124 1.5
3.46
8.71
4.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
4.65
 21,200 4.67 4.67 4.56 0 0 0
24/08/2023
4.67
 41,100 4.71 4.72 4.59 0 0 0
23/08/2023
4.67
 52,600 4.62 4.74 4.59 0 0 0
22/08/2023
4.65
 45,300 4.63 4.76 4.58 0 0 0
21/08/2023
4.76
 26,000 4.74 4.78 4.51 0 0 0
18/08/2023
4.77
 38,600 4.70 4.79 4.65 0 0 0
17/08/2023
4.78
 22,400 4.89 4.93 4.70 0 0 0
16/08/2023
4.99
 83,700 5.03 5.13 4.68 0 0 0
15/08/2023
5.02
 287,200 4.78 5.02 4.72 0 0 0
14/08/2023
4.70
 176,700 4.47 4.70 4.42 0 0 0
11/08/2023
4.46
 52,500 4.42 4.46 4.40 0 0 0
10/08/2023
4.42
 76,100 4.42 4.46 4.39 0 0 0
09/08/2023
4.42
 18,300 4.39 4.45 4.39 0 0 0
08/08/2023
4.43
 61,600 4.62 4.62 4.39 0 0 0
07/08/2023
4.43
 48,200 4.39 4.43 4.36 0 0 0
04/08/2023
4.42
 32,200 4.47 4.47 4.35 0 0 0
03/08/2023
4.40
 12,400 4.39 4.54 4.38 0 0 0
02/08/2023
4.41
 12,100 4.47 4.47 4.39 0 0 0
01/08/2023
4.39
 17,600 4.46 4.46 4.39 0 0 0
31/07/2023
4.46
 4,100 4.43 4.51 4.43 0 0 0
28/07/2023
4.43
 16,000 4.46 4.47 4.43 0 0 0
27/07/2023
4.46
 6,600 4.47 4.47 4.41 0 0 0
26/07/2023
4.47
 25,000 4.47 4.47 4.39 0 0 0
25/07/2023
4.47
 7,400 4.44 4.47 4.39 0 0 0
24/07/2023
4.47
 3,100 4.47 4.51 4.47 0 0 0
21/07/2023
4.47
 7,300 4.47 4.47 4.34 0 0 0
20/07/2023
4.47
 400 4.47 4.47 4.47 0 0 0
19/07/2023
4.43
 14,300 4.60 4.60 4.43 0 0 0
18/07/2023
4.47
 17,800 4.47 4.55 4.47 0 0 0
17/07/2023
4.61
 2,600 4.84 4.84 4.32 0 0 0
14/07/2023
4.62
 1,300 4.51 4.66 4.51 0 0 0
13/07/2023
4.67
 13,600 4.53 4.70 4.51 0 0 0
12/07/2023
4.53
 14,900 4.39 4.54 4.39 0 0 0
11/07/2023
4.47
 8,200 4.47 4.51 4.39 0 0 0
10/07/2023
4.47
 2,400 4.47 4.47 4.47 0 0 0
07/07/2023
4.47
 400 4.39 4.47 4.39 0 0 0
06/07/2023
4.47
 1,100 4.37 4.47 4.37 0 0 0
05/07/2023
4.49
 0 4.49 4.49 4.49 0 0 0
04/07/2023
4.49
 6,900 4.43 4.49 4.28 0 0 0
03/07/2023
4.43
 0 4.43 4.43 4.43 0 0 0
30/06/2023
4.43
 14,700 4.39 4.47 4.39 0 0 0
29/06/2023
4.43
 3,600 4.32 4.47 4.32 0 0 0
28/06/2023
4.55
 9,600 4.39 4.60 4.32 0 0 0
27/06/2023
4.39
 16,300 4.39 4.55 4.39 0 0 0
26/06/2023
4.47
 600 4.54 4.54 4.47 0 0 0
23/06/2023
4.61
 8,200 4.35 4.62 4.35 0 0 0
22/06/2023
4.41
 28,000 4.36 4.41 4.32 0 0 0
21/06/2023
4.35
 11,500 4.45 4.52 4.35 0 0 0
20/06/2023
4.45
 8,700 4.32 4.45 4.32 0 0 0
19/06/2023
4.32
 9,400 4.32 4.32 4.28 0 0 0
16/06/2023
4.58
 34,300 4.59 4.65 4.58 0 0 0
15/06/2023
4.58
 32,400 4.55 4.62 4.49 0 0 0
14/06/2023
4.49
 21,300 4.49 4.59 4.49 0 0 0
13/06/2023
4.48
 117,200 4.32 4.53 4.28 0 0 0
12/06/2023
4.35
 30,400 4.39 4.39 4.22 0 0 0
09/06/2023
4.39
 14,200 4.18 4.39 4.16 0 0 0
08/06/2023
4.46
 25,200 4.61 4.61 4.25 0 0 0
07/06/2023
4.39
 16,800 4.45 4.45 4.38 0 0 0
06/06/2023
4.37
 51,600 4.47 4.47 4.25 0 0 0
05/06/2023
4.47
 8,300 4.49 4.49 4.34 0 0 0
02/06/2023
4.49
 74,700 4.53 4.53 4.22 0 0 0
01/06/2023
4.53
 47,700 4.24 4.53 4.24 0 0 0
31/05/2023
4.24
 23,800 4.16 4.24 4.14 0 0 0
30/05/2023
4.12
 74,800 4.09 4.24 4.08 0 0 0
29/05/2023
4.08
 63,200 4.05 4.28 4.05 0 0 0
26/05/2023
4.05
 900 4.01 4.05 4.01 0 0 0
25/05/2023
3.95
 9,800 4.04 4.04 3.95 0 0 0
24/05/2023
4.01
 5,900 3.95 4.05 3.95 0 0 0
23/05/2023
4.05
 6,400 4.01 4.05 4.01 0 0 0
22/05/2023
4.01
 3,900 3.98 4.01 3.98 0 0 0
19/05/2023
3.97
 14,800 4.05 4.05 3.95 0 0 0
18/05/2023
4.03
 1,000 4.06 4.06 3.98 0 0 0
17/05/2023
4.06
 12,700 4.07 4.07 3.98 0 0 0
16/05/2023
4.07
 1,600 4.07 4.07 3.98 0 0 0
15/05/2023
4.07
 4,800 4.05 4.08 4.05 0 0 0
12/05/2023
4.05
 13,600 4.11 4.12 4.01 0 0 0
11/05/2023
4.05
 16,600 4.02 4.05 3.96 0 0 0
10/05/2023
3.98
 38,000 3.93 4.02 3.93 0 0 0
09/05/2023
3.97
 23,500 4.01 4.05 3.93 0 0 0
08/05/2023
4.05
 29,700 4.05 4.05 3.96 0 0 0
05/05/2023
4.05
 16,200 4.08 4.08 3.89 0 0 0
04/05/2023
3.95
 6,500 3.94 4.15 3.94 0 0 0
03/05/2023
4.39
 900 4.39 4.39 4.39 0 0 0
02/05/2023
4.55
 7,700 4.52 4.60 4.52 0 0 0
01/05/2023
4.83
 2,600 4.86 4.86 4.59 0 0 0
28/04/2023
3.94
 23,500 4.08 4.12 3.93 0 0 0
27/04/2023
4.11
 10,300 4.08 4.12 4.08 0 0 0
26/04/2023
4.07
 5,500 4.01 4.07 3.90 0 0 0
25/04/2023
3.93
 21,900 4.32 4.32 3.93 0 0 0
24/04/2023
4.15
 6,100 4.15 4.16 4.05 0 0 0
21/04/2023
4.16
 39,300 4.10 4.16 3.94 0 0 0
20/04/2023
4.16
 37,800 4.08 4.16 3.99 0 0 0
19/04/2023
3.92
 24,500 4.04 4.08 3.92 0 0 0
18/04/2023
4.05
 27,100 4.05 4.06 3.88 0 0 0
17/04/2023
4.05
 69,700 4.01 4.05 3.84 0 0 0
14/04/2023
4.05
 131,500 4.00 4.08 3.85 0 0 0
13/04/2023
4.01
 33,600 4.01 4.07 4.01 0 0 0
12/04/2023
4.01
 44,700 4.05 4.05 4.01 0 0 0
11/04/2023
4.13
 70,100 4.01 4.13 3.95 0 0 0
10/04/2023
4.05
 56,900 4.08 4.09 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc