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

5.40
0
(0%)
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
(2024-08-21) 		-0.14 -2.53% 169,900 -7,600 -0.0
5.31
5.54
5.40
2 tháng
(2024-07-22) 		-0.20 -3.60% 607,500 -100,516 -0.6
5.26
5.94
5.40
3 tháng
(2024-06-24) 		-0.07 -1.34% 903,200 -101,816 -0.6
5.26
5.94
5.40
6 tháng
(2024-03-25) 		-0.05 -0.84% 1,802,200 -150,616 -0.9
5.18
5.94
5.40
12 tháng
(2023-09-26) 		0.38 7.66% 3,518,900 -26,746 -0.2
4.58
5.94
5.40
24 tháng
(2022-10-03) 		-0.56 -9.42% 9,745,800 138,831 -1.2
4.21
5.96
5.40
36 tháng
(2021-10-06) 		-2.07 -27.70% 33,286,800 132,025 0.2
4.21
9.52
5.40
60 tháng
(2019-10-17) 		2.80 107.32% 41,866,200 82,735 -0.3
1.91
9.52
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
3.34
 12,390 3.42 3.47 3.34 0 0 0
18/09/2018
3.42
 11,650 3.37 3.42 3.36 0 0 0
17/09/2018
3.37
 5,310 3.42 3.48 3.32 0 0 0
14/09/2018
3.42
 1,290 3.45 3.55 3.39 690 0 0.0
13/09/2018
3.45
 3,270 3.47 3.47 3.26 0 0 0
12/09/2018
3.47
 5,850 3.46 3.55 3.37 0 0 0
11/09/2018
3.46
 7,150 3.49 3.49 3.37 0 0 0
10/09/2018
3.49
 3,030 3.32 3.54 3.32 0 0 0
07/09/2018
3.32
 2,360 3.40 3.40 3.32 0 0 0
06/09/2018
3.40
 2,400 3.39 3.40 3.32 0 0 0
05/09/2018
3.39
 7,610 3.32 3.41 3.32 0 5,650 -0.0
04/09/2018
3.32
 26,440 3.32 3.39 3.32 0 0 0
31/08/2018
3.32
 2,260 3.32 3.37 3.32 0 0 0
30/08/2018
3.32
 4,930 3.32 3.37 3.32 0 0 0
29/08/2018
3.32
 2,900 3.26 3.32 3.32 0 0 0
28/08/2018
3.26
 2,750 3.26 3.26 3.26 0 0 0
27/08/2018
3.26
 2,730 3.34 3.42 3.26 0 0 0
24/08/2018
3.34
 840 3.36 3.36 3.34 0 0 0
23/08/2018
3.36
 1,060 3.26 3.42 3.26 0 0 0
22/08/2018
3.26
 11,810 3.28 3.39 3.26 0 0 0
21/08/2018
3.28
 390 3.34 3.42 3.27 0 0 0
20/08/2018
3.34
 640 3.45 3.45 3.34 0 0 0
17/08/2018
3.45
 7,590 3.45 3.46 3.26 0 0 0
16/08/2018
3.45
 10 3.37 3.45 3.45 0 0 0
15/08/2018
3.37
 1,040 3.45 3.45 3.37 0 0 0
14/08/2018
3.45
 9,920 3.41 3.47 3.37 0 0 0
13/08/2018
3.41
 6,390 3.39 3.45 3.22 0 0 0
10/08/2018
3.39
 3,130 3.33 3.39 3.32 0 0 0
09/08/2018
3.33
 9,610 3.42 3.42 3.33 10 0 0
08/08/2018
3.42
 3,150 3.45 3.45 3.32 0 0 0
07/08/2018
3.45
 410 3.36 3.47 3.34 0 0 0
06/08/2018
3.36
 1,660 3.42 3.47 3.36 0 0 0
03/08/2018
3.42
 1,410 3.49 3.49 3.42 0 0 0
02/08/2018
3.49
 140 3.50 3.50 3.47 0 0 0
01/08/2018
3.50
 7,850 3.45 3.55 3.32 0 0 0
31/07/2018
3.45
 6,620 3.45 3.63 3.32 0 0 0
30/07/2018
3.45
 5,110 3.63 3.63 3.45 0 0 0
27/07/2018
3.63
 860 3.74 3.74 3.54 0 0 0
26/07/2018
3.74
 9,020 3.74 3.74 3.54 0 0 0
25/07/2018
3.74
 31,530 3.79 3.80 3.53 0 0 0
24/07/2018
3.79
 5,640 3.78 3.81 3.53 0 0 0
23/07/2018
3.78
 11,020 3.62 3.87 3.58 0 0 0
20/07/2018
3.62
 20,610 3.57 3.62 3.37 0 0 0
19/07/2018
3.57
 5,030 3.42 3.58 3.35 0 0 0
18/07/2018
3.42
 11,630 3.36 3.42 3.32 4,990 0 0.0
17/07/2018
3.36
 1,060 3.32 3.37 3.27 0 0 0
16/07/2018
3.32
 17,060 3.29 3.37 3.26 0 0 0
13/07/2018
3.29
 17,860 3.22 3.30 3.24 0 0 0
12/07/2018
3.22
 850 3.36 3.36 3.22 0 0 0
11/07/2018
3.36
 5,360 3.37 3.38 3.26 0 0 0
10/07/2018
3.37
 30 3.38 3.38 3.37 0 0 0
09/07/2018
3.38
 12,210 3.39 3.42 3.19 0 0 0
06/07/2018
3.39
 1,580 3.39 3.47 3.26 0 0 0
05/07/2018
3.39
 11,920 3.39 3.47 3.26 0 0 0
04/07/2018
3.39
 10,610 3.39 3.39 3.32 0 0 0
03/07/2018
3.39
 7,610 3.42 3.42 3.32 380 0 0.0
02/07/2018
3.42
 13,690 3.35 3.42 3.24 2,130 0 0.0
29/06/2018
3.35
 11,570 3.35 3.35 3.16 0 0 0
28/06/2018
3.35
 10,980 3.31 3.35 3.30 0 0 0
27/06/2018
3.31
 14,290 3.30 3.32 3.17 0 0 0
26/06/2018
3.30
 10,390 3.30 3.30 3.24 0 0 0
25/06/2018
3.30
 48,320 3.21 3.39 3.16 570 0 0.0
22/06/2018
3.21
 37,580 3.16 3.32 3.16 10 0 0
21/06/2018
3.16
 5,510 3.32 3.32 3.16 0 0 0
20/06/2018
3.32
 4,060 3.26 3.36 3.26 0 0 0
19/06/2018
3.26
 28,240 3.26 3.29 3.10 0 0 0
18/06/2018
3.26
 37,920 3.47 3.47 3.24 0 0 0
15/06/2018
3.47
 39,430 3.48 3.50 3.25 40 0 0.0
14/06/2018
3.48
 2,900 3.40 3.61 3.26 0 0 0
13/06/2018
3.40
 9,460 3.33 3.50 3.16 0 0 0
12/06/2018
3.33
 57,610 3.58 3.58 3.33 0 0 0
11/06/2018
3.58
 9,230 3.58 3.68 3.53 0 0 0
08/06/2018
3.58
 26,080 3.54 3.61 3.47 0 0 0
07/06/2018
3.54
 53,440 3.36 3.59 3.32 0 0 0
06/06/2018
3.36
 11,160 3.37 3.37 3.29 0 0 0
05/06/2018
3.37
 5,800 3.37 3.42 3.27 0 0 0
04/06/2018
3.37
 7,870 3.37 3.40 3.16 0 0 0
01/06/2018
3.37
 21,820 3.21 3.40 3.21 0 0 0
31/05/2018
3.21
 5,890 3.21 3.41 3.16 0 0 0
30/05/2018
3.21
 30,690 3.32 3.32 3.08 380 0 0.0
29/05/2018
3.32
 33,080 3.33 3.52 3.13 0 0 0
28/05/2018
3.33
 25,910 3.57 3.57 3.33 0 0 0
25/05/2018
3.57
 4,910 3.37 3.58 3.23 0 0 0
24/05/2018
3.37
 3,270 3.24 3.42 3.16 0 0 0
23/05/2018
3.24
 19,730 3.40 3.40 3.18 0 550 -0.0
22/05/2018
3.40
 72,870 3.65 3.65 3.40 0 0 0
21/05/2018
3.65
 11,000 3.58 3.68 3.35 0 0 0
18/05/2018
3.58
 26,840 3.58 3.73 3.42 0 0 0
17/05/2018
3.58
 25,250 3.77 3.77 3.58 0 0 0
16/05/2018
3.77
 43,150 3.92 3.92 3.65 0 0 0
15/05/2018
3.92
 3,480 3.94 3.95 3.68 0 0 0
14/05/2018
3.94
 1,450 3.89 3.97 3.84 0 0 0
11/05/2018
3.89
 17,760 4.02 4.02 3.74 0 0 0
10/05/2018
4.02
 650 3.99 4.05 3.89 0 0 0
09/05/2018
3.99
 8,650 3.81 4.00 3.92 550 0 0.0
08/05/2018
3.81
 91,140 4.09 4.09 3.80 0 0 0
07/05/2018
4.09
 6,930 4.09 4.31 3.89 0 0 0
04/05/2018
4.09
 8,920 4.04 4.09 3.89 0 0 0
03/05/2018
4.04
 6,640 4.05 4.10 3.84 0 0 0
02/05/2018
4.05
 42,520 4.15 4.20 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |