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)
27/04/2018
4.15
 29,560 4.05 4.26 3.79 0 0 0
26/04/2018
4.05
 30,110 3.83 4.09 3.63 0 0 0
24/04/2018
3.83
 26,030 4.10 4.19 3.83 0 0 0
23/04/2018
4.10
 40,290 4.20 4.39 3.91 0 0 0
20/04/2018
4.20
 3,680 4.20 4.37 4.01 0 0 0
19/04/2018
4.20
 79,570 4.42 4.42 4.11 0 0 0
18/04/2018
4.42
 66,560 4.75 4.97 4.42 0 0 0
17/04/2018
4.75
 10,510 4.56 4.76 4.56 0 0 0
16/04/2018
4.56
 36,250 4.88 5.08 4.54 0 0 0
13/04/2018
4.88
 28,790 4.76 5.09 4.53 1,500 0 0.0
12/04/2018
4.76
 12,760 4.95 5.24 4.74 1,000 50 0.0
11/04/2018
4.95
 22,330 5.26 5.26 4.95 180 0 0.0
10/04/2018
5.26
 49,750 5.42 5.47 5.11 0 0 0
09/04/2018
5.42
 20,880 5.53 5.71 5.31 60 0 0.0
06/04/2018
5.53
 115,030 5.79 5.79 5.39 410 0 0.0
05/04/2018
5.79
 32,450 5.89 6.05 5.58 0 0 0
04/04/2018
5.89
 52,300 5.87 6.26 5.58 0 0 0
03/04/2018
5.87
 19,530 5.89 6.05 5.68 0 0 0
02/04/2018
5.89
 106,990 6.16 6.47 5.74 30 0 0.0
30/03/2018
6.16
 17,010 5.76 6.16 6.16 0 0 0
29/03/2018
5.76
 22,070 5.39 5.76 5.39 0 0 0
28/03/2018
5.39
 142,020 5.79 5.79 5.39 0 0 0
27/03/2018
5.79
 76,600 6.21 6.21 5.79 10 0 0.0
26/03/2018
6.21
 114,740 6.66 6.76 6.21 0 0 0
23/03/2018
6.66
 65,870 7.16 7.31 6.66 0 0 0
22/03/2018
7.16
 93,380 7.21 7.58 6.84 2,700 0 0.0
21/03/2018
7.21
 57,730 7.58 7.89 7.05 0 0 0
20/03/2018
7.58
 192,320 7.10 7.58 7.16 0 3,000 -0.0
19/03/2018
7.10
 145,590 6.66 7.10 6.31 0 0 0
16/03/2018
6.66
 399,460 7.16 7.66 6.66 0 260 -0.0
15/03/2018
7.16
 70,500 6.71 7.16 7.10 0 0 0
14/03/2018
6.71
 64,490 6.29 6.71 6.63 0 0 0
13/03/2018
6.29
 191,210 5.89 6.29 5.89 0 0 0
12/03/2018
5.89
 89,670 5.53 5.89 5.74 0 0 0
09/03/2018
5.53
 137,970 5.18 5.53 5.03 0 2,490 -0.0
08/03/2018
5.18
 48,640 5.39 5.47 5.18 0 2,510 -0.0
07/03/2018
5.39
 222,770 5.79 5.95 5.39 0 0 0
06/03/2018
5.79
 266,460 5.89 6.29 5.53 0 470 -0.0
05/03/2018
5.89
 70,200 5.53 5.89 5.89 0 700 -0.0
02/03/2018
5.53
 290,490 5.17 5.53 5.26 3,000 0 0.0
01/03/2018
5.17
 73,600 4.83 5.17 5.17 0 0 0
28/02/2018
4.83
 58,120 4.51 4.83 4.83 0 0 0
27/02/2018
4.51
 89,680 4.22 4.51 4.51 0 5,400 -0.0
26/02/2018
4.22
 94,500 3.95 4.22 4.00 0 0 0
23/02/2018
3.95
 19,020 3.97 4.00 3.95 0 0 0
22/02/2018
3.97
 6,370 4.04 4.04 3.95 0 0 0
21/02/2018
4.04
 10,590 3.92 4.04 3.73 0 2,500 -0.0
13/02/2018
3.92
 8,520 3.87 3.93 3.60 0 0 0
12/02/2018
3.87
 13,990 3.91 4.04 3.68 0 0 0
09/02/2018
3.91
 9,620 4.02 4.02 3.78 0 0 0
08/02/2018
4.02
 7,020 4.02 4.10 4.02 0 0 0
07/02/2018
4.02
 4,580 3.79 4.05 3.84 0 0 0
06/02/2018
3.79
 16,000 3.78 4.02 3.52 0 0 0
05/02/2018
3.78
 30,580 4.05 4.05 3.78 680 0 0.0
02/02/2018
4.05
 29,800 3.90 4.05 3.88 0 0 0
01/02/2018
3.90
 9,910 4.09 4.10 3.90 0 0 0
31/01/2018
4.09
 42,960 3.93 4.16 3.68 0 8,970 -0.1
30/01/2018
3.93
 78,500 3.67 3.93 3.68 0 0 0
29/01/2018
3.67
 59,490 3.60 3.68 3.47 0 0 0
26/01/2018
3.60
 1,590 3.47 3.63 3.47 0 0 0
25/01/2018
3.47
 8,580 3.53 3.63 3.32 0 0 0
22/01/2018
3.53
 12,030 3.60 3.67 3.37 0 0 0
19/01/2018
3.60
 4,090 3.67 3.67 3.44 0 0 0
18/01/2018
3.67
 1,660 3.60 3.68 3.37 0 0 0
17/01/2018
3.60
 34,160 3.53 3.60 3.53 0 0 0
16/01/2018
3.53
 15,040 3.42 3.53 3.42 0 0 0
15/01/2018
3.42
 12,880 3.57 3.63 3.42 0 0 0
12/01/2018
3.57
 12,010 3.57 3.58 3.53 0 0 0
11/01/2018
3.57
 26,440 3.50 3.60 3.50 0 0 0
10/01/2018
3.50
 3,220 3.42 3.58 3.32 0 0 0
09/01/2018
3.42
 41,420 3.63 3.68 3.42 0 0 0
08/01/2018
3.63
 6,000 3.68 3.94 3.63 0 0 0
05/01/2018
3.68
 6,760 3.55 3.80 3.55 0 0 0
04/01/2018
3.55
 53,910 3.81 3.81 3.55 0 0 0
03/01/2018
3.81
 39,150 4.09 4.09 3.81 0 0 0
02/01/2018
4.09
 34,840 4.20 4.42 3.91 0 0 0
29/12/2017
4.20
 124,660 3.93 4.20 4.16 370 0 0.0
28/12/2017
3.93
 119,440 3.67 3.93 3.68 0 20 -0.0
27/12/2017
3.67
 24,090 3.44 3.67 3.67 0 0 0
26/12/2017
3.44
 36,720 3.22 3.44 3.24 0 0 0
25/12/2017
3.22
 29,840 3.37 3.58 3.16 0 0 0
22/12/2017
3.37
 3,120 3.36 3.37 3.26 0 0 0
21/12/2017
3.36
 8,450 3.34 3.36 3.32 0 0 0
20/12/2017
3.34
 1,090 3.18 3.37 3.16 0 0 0
19/12/2017
3.18
 2,560 3.16 3.36 3.18 0 0 0
18/12/2017
3.16
 21,870 3.20 3.26 3.16 0 0 0
15/12/2017
3.20
 4,020 3.36 3.37 3.20 0 0 0
14/12/2017
3.36
 44,480 3.29 3.37 3.09 0 0 0
13/12/2017
3.29
 3,340 3.45 3.45 3.29 0 0 0
12/12/2017
3.45
 30,930 3.52 3.52 3.29 0 890 -0.0
11/12/2017
3.52
 30 3.36 3.54 3.52 0 0 0
08/12/2017
3.36
 1,400 3.29 3.37 3.32 0 0 0
07/12/2017
3.29
 3,730 3.32 3.37 3.29 0 0 0
06/12/2017
3.32
 19,170 3.50 3.51 3.32 0 0 0
05/12/2017
3.50
 22,090 3.56 3.57 3.31 0 0 0
04/12/2017
3.56
 14,320 3.60 3.60 3.42 0 0 0
01/12/2017
3.60
 9,020 3.60 3.61 3.37 0 0 0
30/11/2017
3.60
 28,020 3.62 3.68 3.42 0 0 0
29/11/2017
3.62
 3,680 3.47 3.68 3.43 0 0 0
28/11/2017
3.47
 6,910 3.47 3.51 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |