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)
07/07/2017
3.80
 27,240 3.88 3.95 3.80 370 0 0.0
06/07/2017
3.88
 26,800 3.95 3.95 3.85 0 810 -0.0
05/07/2017
3.95
 26,100 3.93 3.97 3.92 440 0 0.0
04/07/2017
3.93
 31,510 4.06 4.06 3.92 450 0 0.0
03/07/2017
4.06
 37,130 4.14 4.14 3.92 6,840 0 0.1
30/06/2017
4.14
 57,700 4.14 4.25 4.04 16,600 0 0.1
29/06/2017
4.14
 81,650 4.01 4.29 4.14 0 0 0
28/06/2017
4.01
 113,550 3.75 4.01 3.85 0 0 0
27/06/2017
3.75
 34,650 3.65 3.83 3.66 0 0 0
26/06/2017
3.65
 5,750 3.64 3.74 3.65 0 370 -0.0
23/06/2017
3.64
 8,420 3.69 3.78 3.64 0 4,680 -0.0
22/06/2017
3.69
 2,690 3.83 3.83 3.67 0 480 -0.0
21/06/2017
3.83
 30,780 3.74 4.00 3.64 320 27,340 -0.2
20/06/2017
3.74
 5,210 3.67 3.88 3.69 1,600 0 0.0
19/06/2017
3.67
 3,280 3.88 3.97 3.67 0 10 -0
16/06/2017
3.88
 25,710 3.97 3.97 3.74 20 0 0.0
15/06/2017
3.97
 47,240 4.04 4.04 3.97 0 0 0
14/06/2017
4.04
 14,550 3.97 4.16 3.83 0 0 0
13/06/2017
3.97
 69,960 3.73 3.99 3.67 0 0 0
12/06/2017
3.73
 11,930 3.67 3.74 3.67 0 0 0
09/06/2017
3.67
 8,840 3.67 3.73 3.62 0 0 0
08/06/2017
3.67
 6,430 3.69 3.69 3.57 30 0 0.0
07/06/2017
3.69
 42,510 3.74 3.74 3.55 0 0 0
06/06/2017
3.74
 48,700 3.52 3.76 3.48 0 0 0
05/06/2017
3.52
 9,950 3.57 3.69 3.49 0 0 0
02/06/2017
3.57
 110 3.53 3.57 3.57 0 0 0
01/06/2017
3.53
 8,780 3.55 3.73 3.53 0 0 0
31/05/2017
3.55
 16,140 3.57 3.60 3.55 0 0 0
30/05/2017
3.57
 16,220 3.61 3.69 3.57 0 0 0
29/05/2017
3.61
 17,770 3.64 3.69 3.60 0 0 0
26/05/2017
3.64
 27,570 3.78 3.80 3.64 0 3,920 -0.0
25/05/2017
3.78
 16,350 3.83 3.87 3.64 0 0 0
24/05/2017
3.83
 17,260 3.78 3.92 3.52 0 0 0
23/05/2017
3.78
 56,890 3.74 3.96 3.48 0 0 0
22/05/2017
3.74
 33,810 3.92 3.92 3.74 0 0 0
19/05/2017
3.92
 23,100 3.93 3.97 3.83 0 0 0
18/05/2017
3.93
 76,680 4.04 4.32 3.79 0 0 0
17/05/2017
4.04
 4,610 4.04 4.06 3.81 0 0 0
16/05/2017
4.04
 62,750 3.80 4.06 3.83 0 0 0
15/05/2017
3.80
 52,320 3.74 3.83 3.50 0 0 0
12/05/2017
3.74
 23,080 3.73 3.88 3.64 0 0 0
11/05/2017
3.73
 21,150 3.74 3.78 3.60 0 0 0
10/05/2017
3.74
 93,960 3.82 3.83 3.57 0 0 0
09/05/2017
3.82
 103,540 4.10 4.10 3.82 0 0 0
08/05/2017
4.10
 64,220 4.10 4.34 3.88 0 0 0
05/05/2017
4.10
 84,060 4.41 4.41 4.10 0 0 0
04/05/2017
4.41
 239,200 4.12 4.41 4.16 2,300 0 0.0
03/05/2017
4.12
 34,610 3.86 4.12 4.12 0 0 0
28/04/2017
3.86
 195,100 3.61 3.86 3.70 0 0 0
27/04/2017
3.61
 10,940 3.37 3.61 3.61 0 0 0
26/04/2017
3.37
 144,650 3.15 3.37 2.94 0 0 0
25/04/2017
3.15
 119,820 3.05 3.26 2.85 0 0 0
24/04/2017
3.05
 12,580 2.86 3.05 3.05 0 0 0
21/04/2017
2.86
 12,320 2.67 2.86 2.86 0 0 0
20/04/2017
2.67
 23,790 2.50 2.67 2.67 0 0 0
19/04/2017
2.50
 21,960 2.34 2.50 2.34 0 6,490 -0.0
18/04/2017
2.34
 92,920 2.20 2.34 2.34 0 0 0
17/04/2017
2.20
 54,240 2.06 2.20 2.10 0 0 0
14/04/2017
2.06
 3,300 1.94 2.06 1.87 0 0 0
13/04/2017
1.94
 17,300 1.96 2.01 1.94 0 0 0
12/04/2017
1.96
 2,810 1.96 1.96 1.87 0 0 0
11/04/2017
1.96
 460 1.96 1.96 1.87 0 0 0
10/04/2017
1.96
 640 2.01 2.01 1.96 0 0 0
07/04/2017
2.01
 0 2.01 2.01 2.01 0 0 0
05/04/2017
2.01
 120 2.01 2.01 2.01 0 0 0
04/04/2017
2.01
 1,110 2.01 2.01 1.89 0 0 0
03/04/2017
2.01
 940 2.01 2.01 1.87 0 0 0
31/03/2017
2.01
 13,000 2.01 2.01 1.89 0 0 0
30/03/2017
2.01
 7,810 2.08 2.08 1.94 0 0 0
29/03/2017
2.08
 860 1.96 2.08 1.87 0 0 0
28/03/2017
1.96
 5,110 1.96 1.96 1.87 0 0 0
27/03/2017
1.96
 2,260 1.99 2.06 1.87 0 0 0
24/03/2017
1.99
 17,860 1.96 1.99 1.87 0 0 0
23/03/2017
1.96
 10 1.87 1.96 1.96 0 0 0
22/03/2017
1.87
 23,870 1.87 1.96 1.87 0 0 0
21/03/2017
1.87
 6,260 2.00 2.00 1.87 0 0 0
20/03/2017
2.00
 20 1.92 2.00 1.87 0 0 0
17/03/2017
1.92
 3,320 1.87 1.92 1.87 0 0 0
16/03/2017
1.87
 2,000 1.92 1.92 1.87 0 0 0
15/03/2017
1.92
 2,620 2.01 2.01 1.87 0 0 0
14/03/2017
2.01
 70 2.01 2.01 1.96 0 0 0
13/03/2017
2.01
 520 1.96 2.01 1.87 0 0 0
10/03/2017
1.96
 3,450 2.01 2.01 1.87 0 0 0
09/03/2017
2.01
 1,740 2.01 2.01 1.87 0 0 0
08/03/2017
2.01
 14,380 2.01 2.10 1.92 0 0 0
07/03/2017
2.01
 3,050 2.10 2.10 1.96 0 0 0
06/03/2017
2.10
 30 2.10 2.10 2.10 0 0 0
03/03/2017
2.10
 10 2.01 2.10 2.10 0 0 0
02/03/2017
2.01
 1,410 2.06 2.06 1.92 0 0 0
01/03/2017
2.06
 1,460 2.06 2.06 1.96 0 0 0
28/02/2017
2.06
 7,200 2.01 2.15 1.96 0 0 0
27/02/2017
2.01
 4,000 2.06 2.06 2.01 0 0 0
24/02/2017
2.06
 12,260 2.01 2.06 1.92 0 0 0
23/02/2017
2.01
 2,570 2.06 2.06 1.92 0 0 0
22/02/2017
2.06
 1,040 2.11 2.11 1.96 0 0 0
21/02/2017
2.11
 2,060 2.11 2.11 1.96 0 0 0
20/02/2017
2.11
 4,320 1.97 2.11 1.97 0 0 0
17/02/2017
1.97
 1,620 1.97 1.97 1.97 0 0 0
16/02/2017
1.97
 2,880 1.96 1.97 1.83 0 0 0
15/02/2017
1.96
 5,100 1.93 1.96 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |