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

5.97
-0.10
(-1.65%)
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
(2024-04-16) 		0.27 4.66% 462,800 -17,400 -0.1
5.70
6.17
6.07
2 tháng
(2024-03-18) 		0.12 2.02% 818,900 -29,400 -0.2
5.70
6.17
6.07
3 tháng
(2024-02-16) 		0.62 11.38% 1,257,800 9,170 0.0
5.41
6.17
6.07
6 tháng
(2023-11-20) 		1.06 21.16% 1,685,300 94,670 0.5
5
6.17
6.07
12 tháng
(2023-05-22) 		1.29 26.88% 5,600,700 297,070 1.7
4.72
6.17
6.07
24 tháng
(2022-05-27) 		-1.73 -22.18% 12,545,400 306,041 1.4
4.60
7.84
6.07
36 tháng
(2021-06-01) 		-0.57 -8.63% 34,645,000 287,041 1.2
4.60
10.40
6.07
60 tháng
(2019-06-12) 		2.97 95.88% 40,928,980 266,891 0.7
2.09
10.40
6.07
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
5.97
-0.10
 18,500 5.76 5.98 5.76 100 0 0.0
#2 16/05/2024
6.07
-0.01
 45,800 6.08 6.08 5.74 0 6,100 -0.0
#3 15/05/2024
6.08
-0.09
 138,200 6.20 6.23 5.74 0 4,000 -0.0
#4 14/05/2024
6.17
0.03
 49,200 6.20 6.20 6 0 0 0
#5 13/05/2024
6.14
0.35
 145,300 5.79 6.17 5.74 0 0 0
#6 10/05/2024
5.79
0.09
 8,500 5.81 5.81 5.79 0 0 0
#7 09/05/2024
5.70
-0.10
 21,800 5.84 5.84 5.64 100 0 0.0
#8 08/05/2024
5.80
-0.07
 5,000 5.87 5.88 5.80 0 0 0
#9 07/05/2024
5.87
0
 3,500 5.63 5.90 5.62 0 0 0
#10 06/05/2024
5.87
0.17
 3,000 5.87 5.87 5.87 0 0 0
#11 03/05/2024
5.70
-0.09
 7,600 5.88 5.88 5.60 0 0 0
#12 02/05/2024
5.79
-0.08
 300 5.52 5.79 5.52 100 0 0.0
#13 26/04/2024
5.87
0
 0 5.87 5.87 5.87 0 0 0
#14 25/04/2024
5.87
-0.03
 9,700 5.90 5.90 5.71 100 0 0.0
#15 24/04/2024
5.90
0.02
 10,900 5.88 5.90 5.73 0 7,700 -0.0
#16 23/04/2024
5.88
0
 2,000 5.88 5.88 5.88 0 0 0
#17 22/04/2024
5.88
0.02
 5,600 5.84 5.88 5.64 100 0 0.0
#18 19/04/2024
5.86
-0.02
 1,900 5.64 5.88 5.64 200 400 -0.0
#19 17/04/2024
5.88
0.08
 2,000 5.80 5.88 5.80 0 0 0
#20 16/04/2024
5.80
0.10
 2,500 5.79 5.80 5.70 100 0 0.0
#21 15/04/2024
5.70
-0.22
 5,900 5.81 5.92 5.70 100 100 0
#22 12/04/2024
5.92
0
 6,800 5.81 5.92 5.81 100 0 0.0
#23 11/04/2024
5.92
-0.01
 19,700 5.80 5.93 5.80 100 1,000 -0.0
#24 10/04/2024
5.93
0
 7,900 5.81 5.94 5.81 100 1,500 -0.0
#25 09/04/2024
5.93
0
 9,300 5.99 5.99 5.93 100 2,000 -0.0
#26 08/04/2024
5.93
0.04
 8,300 5.71 5.95 5.71 200 2,500 -0.0
#27 05/04/2024
5.89
0
 41,800 5.95 6 5.89 0 4,000 -0.0
#28 04/04/2024
5.89
-0.04
 200 5.95 5.95 5.89 100 0 0.0
#29 03/04/2024
5.93
0
 9,700 5.67 5.93 5.67 100 0 0.0
#30 02/04/2024
5.93
0.08
 7,000 5.72 5.97 5.71 200 100 0.0
#31 01/04/2024
5.85
-0.04
 29,200 5.80 5.89 5.76 100 0 0.0
#32 29/03/2024
5.89
0
 14,700 5.76 5.90 5.76 900 0 0.0
#33 28/03/2024
5.89
-0.01
 3,600 5.90 5.90 5.76 200 0 0.0
#34 27/03/2024
5.90
0.17
 14,800 5.67 5.94 5.67 100 500 -0.0
#35 26/03/2024
5.73
-0.22
 600 6.04 6.04 5.71 200 0 0.0
#36 25/03/2024
5.95
0
 5,000 5.95 5.95 5.95 0 0 0
#37 22/03/2024
5.95
-0.05
 21,500 6 6 5.91 0 0 0
#38 21/03/2024
6
0
 12,200 6 6 5.99 0 0 0
#39 20/03/2024
6
0.01
 44,200 5.99 6 5.70 200 600 -0.0
#40 19/03/2024
5.99
0.04
 80,100 5.95 5.99 5.91 100 1,000 -0.0
#41 18/03/2024
5.95
-0.01
 13,600 5.96 5.99 5.60 700 2,300 -0.0
#42 15/03/2024
5.96
0.16
 21,100 5.80 5.98 5.67 200 0 0.0
#43 14/03/2024
5.80
-0.20
 23,800 6 6.02 5.80 1,000 900 0.0
#44 13/03/2024
6
0.35
 45,000 5.65 6.04 5.69 100 200 -0.0
#45 12/03/2024
5.65
0.02
 21,600 5.63 5.70 5.63 0 1,000 -0.0
#46 11/03/2024
5.63
-0.01
 10,300 5.64 5.64 5.60 0 0 0
#47 08/03/2024
5.64
0.02
 11,300 5.62 5.64 5.43 700 700 -0.0
#48 07/03/2024
5.62
0.02
 21,000 5.60 5.63 5.60 200 0 0.0
#49 06/03/2024
5.60
0.04
 42,800 5.56 5.63 5.58 0 100 -0.0
#50 05/03/2024
5.56
0.06
 16,700 5.50 5.56 5.41 100 500 -0.0
#51 04/03/2024
5.50
0
 14,200 5.50 5.61 5.48 100 200 -0.0
#52 01/03/2024
5.50
-0.13
 10,500 5.63 5.63 5.38 0 2,000 -0.0
#53 29/02/2024
5.63
0.13
 52,700 5.50 5.68 5.50 27,900 0 0.2
#54 28/02/2024
5.50
0.01
 30,400 5.49 5.50 5.48 15,000 0 0.1
#55 27/02/2024
5.49
0
 18,100 5.49 5.50 5.37 200 300 -0.0
#56 26/02/2024
5.49
-0.01
 4,400 5.50 5.50 5.40 0 300 -0.0
#57 23/02/2024
5.50
0.09
 1,800 5.41 5.50 5.39 100 830 -0.0
#58 22/02/2024
5.41
-0.07
 66,700 5.48 5.54 5.40 0 100 -0.0
#59 21/02/2024
5.48
-0.01
 18,400 5.49 5.50 5.23 100 0 0.0
#60 20/02/2024
5.49
0
 700 5.49 5.49 5.49 0 0 0
#61 19/02/2024
5.49
0.04
 5,100 5.45 5.49 5.40 0 0 0
#62 16/02/2024
5.45
0.05
 2,300 5.40 5.57 5.40 0 0 0
#63 15/02/2024
5.40
-0.10
 500 5.50 5.50 5.40 0 0 0
#64 07/02/2024
5.50
0.10
 1,600 5.40 5.50 5.49 0 700 -0.0
#65 06/02/2024
5.40
0
 700 5.40 5.40 5.26 200 0 0.0
#66 05/02/2024
5.40
-0.14
 10,200 5.54 5.54 5.25 500 0 0.0
#67 02/02/2024
5.54
0
 100 5.54 5.54 5.54 0 0 0
#68 01/02/2024
5.54
-0.01
 400 5.55 5.55 5.50 200 0 0.0
#69 31/01/2024
5.55
0
 8,300 5.55 5.55 5.31 100 0 0.0
#70 30/01/2024
5.55
0
 3,000 5.55 5.55 5.55 0 0 0
#71 29/01/2024
5.55
-0.01
 3,700 5.56 5.57 5.23 0 0 0
#72 26/01/2024
5.56
0.06
 1,100 5.50 5.57 5.56 0 1,000 -0.0
#73 25/01/2024
5.50
-0.09
 8,800 5.59 5.63 5.50 0 0 0
#74 24/01/2024
5.59
0.06
 30,400 5.53 5.68 5.53 0 5,100 -0.0
#75 23/01/2024
5.53
-0.02
 700 5.55 5.55 5.53 0 0 0
#76 22/01/2024
5.55
-0.01
 7,200 5.56 5.58 5.50 0 0 0
#77 19/01/2024
5.56
0.13
 25,500 5.43 5.58 5.43 19,800 0 0.1
#78 18/01/2024
5.43
0.03
 8,400 5.40 5.45 5.40 0 0 0
#79 17/01/2024
5.40
0.03
 6,400 5.37 5.40 5.37 0 0 0
#80 16/01/2024
5.37
-0.03
 8,300 5.40 5.41 5.37 0 0 0
#81 15/01/2024
5.40
0.11
 19,100 5.29 5.43 5.29 1,100 0 0.0
#82 12/01/2024
5.29
-0.14
 9,500 5.43 5.43 5.20 9,500 0 0.1
#83 11/01/2024
5.43
0
 3,500 5.43 5.43 5.43 0 0 0
#84 10/01/2024
5.43
0.14
 40,200 5.29 5.43 5.29 35,400 0 0.2
#85 09/01/2024
5.29
0.06
 4,800 5.23 5.30 5.18 2,100 0 0.0
#86 08/01/2024
5.23
-0.07
 1,300 5.30 5.30 5.10 1,000 0 0.0
#87 05/01/2024
5.30
0.03
 4,200 5.27 5.30 5.20 1,600 0 0.0
#88 04/01/2024
5.27
0.08
 42,000 5.19 5.29 5.20 35,800 0 0.2
#89 03/01/2024
5.19
0.03
 13,200 5.16 5.19 5.10 3,900 0 0.0
#90 02/01/2024
5.16
-0.01
 3,300 5.17 5.17 5.16 0 0 0
#91 29/12/2023
5.17
0.10
 7,600 5.07 5.18 5.05 100 0 0.0
#92 28/12/2023
5.07
-0.13
 2,300 5.20 5.20 5 900 0 0.0
#93 27/12/2023
5.20
-0.04
 6,300 5.24 5.24 5.04 100 0 0.0
#94 26/12/2023
5.24
-0.03
 8,700 5.27 5.27 5.03 0 100 -0.0
#95 25/12/2023
5.27
0.16
 6,300 5.11 5.27 5.10 0 500 -0.0
#96 22/12/2023
5.11
0.09
 2,200 5.02 5.11 5.05 0 1,000 -0.0
#97 21/12/2023
5.02
-0.06
 1,500 5.08 5.12 5.02 0 0 0
#98 20/12/2023
5.08
0.08
 5,300 5 5.08 4.95 0 3,000 -0.0
#99 19/12/2023
5
0
 8,800 5 5.01 5 0 7,300 -0.0
#100 18/12/2023
5
-0.10
 17,300 5.10 5.10 4.90 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |