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)
30/11/2015
2.71
 970 2.76 2.76 2.57 0 200 -0.0
27/11/2015
2.76
 4,110 2.76 2.85 2.76 0 0 0
26/11/2015
2.76
 1,420 2.80 2.80 2.62 0 0 0
25/11/2015
2.80
 50 2.66 2.80 2.66 0 0 0
24/11/2015
2.66
 1,770 2.62 2.71 2.52 0 0 0
23/11/2015
2.62
 10,540 2.80 2.80 2.62 0 0 0
20/11/2015
2.80
 0 2.80 2.80 2.80 0 0 0
19/11/2015
2.80
 3,060 2.71 2.80 2.66 0 0 0
18/11/2015
2.71
 1,670 2.76 2.85 2.66 0 200 -0.0
17/11/2015
2.76
 2,260 2.62 2.76 2.48 0 0 0
16/11/2015
2.62
 4,840 2.80 2.80 2.62 0 200 -0.0
13/11/2015
2.80
 4,690 2.85 2.85 2.66 0 0 0
12/11/2015
2.85
 50 2.76 2.85 2.85 0 0 0
11/11/2015
2.76
 930 2.94 2.94 2.76 0 230 -0.0
10/11/2015
2.94
 130 2.94 2.94 2.80 0 0 0
09/11/2015
2.94
 310 2.94 2.94 2.80 0 0 0
06/11/2015
2.94
 4,570 2.80 2.94 2.71 0 2,000 -0.0
05/11/2015
2.80
 150 2.94 2.94 2.80 0 0 0
04/11/2015
2.94
 290 2.90 2.94 2.80 0 0 0
03/11/2015
2.90
 4,190 2.80 2.90 2.80 0 0 0
02/11/2015
2.80
 980 2.76 2.80 2.71 0 0 0
30/10/2015
2.76
 3,490 2.80 2.90 2.71 0 0 0
29/10/2015
2.80
 2,370 2.76 2.80 2.57 0 110 -0.0
28/10/2015
2.76
 1,110 2.90 2.90 2.71 0 160 -0.0
27/10/2015
2.90
 1,640 2.80 2.90 2.71 0 1,500 -0.0
26/10/2015
2.80
 810 2.71 2.90 2.80 0 0 0
23/10/2015
2.71
 16,140 2.80 2.94 2.71 0 0 0
22/10/2015
2.80
 1,260 2.76 2.90 2.80 0 0 0
21/10/2015
2.76
 12,470 2.90 2.99 2.76 0 0 0
20/10/2015
2.90
 9,220 3.04 3.18 2.90 0 0 0
19/10/2015
3.04
 10,810 3.22 3.22 3.04 0 0 0
16/10/2015
3.22
 18,470 3.22 3.32 3.22 0 3,420 -0.0
15/10/2015
3.22
 24,700 3.08 3.27 3.08 0 0 0
14/10/2015
3.08
 1,930 3.13 3.13 2.94 0 0 0
13/10/2015
3.13
 37,780 3.32 3.32 3.13 0 0 0
12/10/2015
3.32
 5,660 3.55 3.55 3.32 0 0 0
09/10/2015
3.55
 9,310 3.74 3.74 3.50 0 0 0
08/10/2015
3.74
 9,270 3.78 3.78 3.55 0 0 0
07/10/2015
3.78
 3,710 3.88 3.88 3.74 0 0 0
06/10/2015
3.88
 8,740 3.97 3.97 3.88 0 130 -0.0
05/10/2015
3.97
 14,850 3.83 3.97 3.88 0 0 0
02/10/2015
3.83
 19,670 3.88 3.92 3.64 0 3,000 -0.0
01/10/2015
3.88
 9,980 3.92 3.92 3.69 0 0 0
30/09/2015
3.92
 20,770 3.92 3.92 3.69 0 0 0
29/09/2015
3.92
 13,500 3.92 3.92 3.92 0 0 0
28/09/2015
3.92
 17,000 3.92 3.92 3.88 0 0 0
25/09/2015
3.92
 11,130 3.97 3.97 3.88 0 0 0
24/09/2015
3.97
 17,150 3.97 3.97 3.74 0 0 0
23/09/2015
3.97
 14,210 4.02 4.02 3.97 0 0 0
22/09/2015
4.02
 6,200 4.02 4.20 3.74 0 0 0
21/09/2015
4.02
 31,370 4.02 4.02 3.88 0 0 0
18/09/2015
4.02
 116,340 3.78 4.02 3.78 0 0 0
17/09/2015
3.78
 226,510 3.55 3.78 3.55 0 8,700 -0.1
16/09/2015
3.55
 75,150 3.60 3.74 3.41 0 0 0
15/09/2015
3.60
 139,240 3.83 3.97 3.60 0 0 0
14/09/2015
3.83
 43,040 4.11 4.20 3.83 0 0 0
11/09/2015
4.11
 304,030 3.97 4.20 3.92 0 0 0
10/09/2015
3.97
 174,340 3.74 3.97 3.69 0 0 0
09/09/2015
3.74
 113,720 3.50 3.74 3.50 0 0 0
08/09/2015
3.50
 328,230 3.32 3.50 3.41 0 0 0
07/09/2015
3.32
 213,540 3.13 3.32 3.27 0 0 0
04/09/2015
3.13
 198,770 2.94 3.13 2.90 0 0 0
03/09/2015
2.94
 66,050 2.94 2.94 2.80 0 0 0
01/09/2015
2.94
 285,050 2.76 2.94 2.62 0 0 0
31/08/2015
2.76
 219,800 2.62 2.76 2.62 0 21,820 -0.1
28/08/2015
2.62
 250,720 2.48 2.62 2.57 0 0 0
27/08/2015
2.48
 209,600 2.34 2.48 2.34 0 0 0
26/08/2015
2.34
 42,900 2.20 2.34 2.20 0 0 0
25/08/2015
2.20
 93,450 2.06 2.20 2.01 0 0 0
24/08/2015
2.06
 200 2.20 2.20 2.06 0 0 0
21/08/2015
2.20
 770 2.20 2.20 2.06 0 0 0
20/08/2015
2.20
 20 2.34 2.34 2.20 0 0 0
19/08/2015
2.34
 5,040 2.34 2.34 2.20 0 0 0
18/08/2015
2.34
 0 2.34 2.34 2.34 0 0 0
17/08/2015
2.34
 10,540 2.34 2.34 2.20 0 0 0
14/08/2015
2.34
 180 2.43 2.43 2.34 0 0 0
13/08/2015
2.43
 10 2.43 2.43 2.43 0 0 0
12/08/2015
2.43
 5,090 2.29 2.43 2.15 0 0 0
11/08/2015
2.29
 1,010 2.15 2.29 2.15 0 0 0
10/08/2015
2.15
 870 2.29 2.38 2.15 0 0 0
07/08/2015
2.29
 200 2.43 2.43 2.29 0 0 0
06/08/2015
2.43
 0 2.43 2.43 2.43 0 0 0
05/08/2015
2.43
 70 2.43 2.43 2.29 0 0 0
04/08/2015
2.43
 3,050 2.34 2.43 2.20 0 0 0
03/08/2015
2.34
 0 2.34 2.34 2.34 0 0 0
31/07/2015
2.34
 10 2.20 2.34 2.34 0 0 0
30/07/2015
2.20
 1,800 2.20 2.20 2.20 0 0 0
29/07/2015
2.20
 6,520 2.34 2.34 2.20 0 0 0
28/07/2015
2.34
 400 2.43 2.43 2.34 0 0 0
27/07/2015
2.43
 0 2.43 2.43 2.43 0 0 0
24/07/2015
2.43
 0 2.43 2.43 2.43 0 0 0
23/07/2015
2.43
 2,360 2.34 2.43 2.20 0 0 0
22/07/2015
2.34
 3,010 2.24 2.34 2.24 0 0 0
21/07/2015
2.24
 12,120 2.38 2.43 2.24 0 0 0
20/07/2015
2.38
 3,800 2.29 2.38 2.20 0 0 0
17/07/2015
2.29
 60 2.29 2.29 2.29 0 0 0
16/07/2015
2.29
 10 2.20 2.29 2.29 0 0 0
15/07/2015
2.20
 15,220 2.20 2.20 2.15 0 0 0
14/07/2015
2.20
 5,700 2.20 2.34 2.20 0 0 0
13/07/2015
2.20
 13,510 2.29 2.29 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |