Công ty Cổ phần Đầu tư và Thương mại Vũ Đăng (svd)

4.01
-0.04
(-0.99%)
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
(2026-02-11) 		-0.15 -3.57% 91,500 0 0
3.98
4.20
4.01
2 tháng
(2026-01-12) 		-0.18 -4.26% 302,300 0 0
3.95
4.39
4.01
3 tháng
(2025-12-15) 		-1.94 -32.39% 614,500 -500 -0.0
3.95
6
4.01
6 tháng
(2025-09-15) 		-0.09 -2.17% 3,355,500 -5,800 -0.0
3.95
7
4.01
12 tháng
(2025-03-18) 		0.70 20.90% 11,650,400 -39,400 -0.2
2.96
7
4.01
24 tháng
(2024-03-25) 		1.38 51.69% 25,947,300 -86,406 -0.3
2.41
7
4.01
36 tháng
(2023-03-29) 		1.11 37.76% 36,341,100 -89,313 -0.3
2.26
7
4.01
60 tháng
(2021-04-08) 		-5.71 -58.52% 104,305,000 -43,513 -0.2
2.26
13.22
4.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
5.09
 150,400 4.99 5.12 4.99 0 0 0.0
29/07/2022
4.99
 48,900 5.05 5.07 4.99 0 0 0.0
28/07/2022
5.05
 54,300 4.95 5.13 4.99 0 0 0.0
27/07/2022
4.95
 36,800 5.02 5.03 4.94 0 0 0.0
26/07/2022
5.02
 132,000 5.02 5.05 4.95 1,000 0 0.0
25/07/2022
5.02
 56,300 5.13 5.13 4.98 100 0 0.0
22/07/2022
5.13
 82,200 5.14 5.19 5.04 0 0 0.0
21/07/2022
5.14
 190,500 5.31 5.31 5.14 2,000 0 0.0
20/07/2022
5.31
 42,200 5.18 5.33 5.19 0 0 0.0
19/07/2022
5.18
 35,500 5.14 5.38 5.13 300 0 0.0
18/07/2022
5.14
 63,000 5.14 5.23 5.11 0 0 -0.0
15/07/2022
5.14
 115,400 5.12 5.15 5.08 0 0 -0.0
14/07/2022
5.12
 17,700 5.17 5.19 5.01 0 0 -0.0
13/07/2022
5.17
 44,300 5.14 5.31 4.95 0 0 -0.0
12/07/2022
5.14
 65,800 5.05 5.14 5 0 1,300 -0.0
11/07/2022
5.05
 86,700 5 5.19 4.98 200 0 0.0
08/07/2022
5
 58,000 4.95 5.08 4.87 1,200 100 0.0
07/07/2022
4.95
 72,000 5 5.23 4.94 0 0 0.0
06/07/2022
5
 43,200 5.23 5.23 4.97 0 0 0.0
05/07/2022
5.23
 43,900 5.36 5.41 5.19 500 0 0.0
04/07/2022
5.36
 47,000 5.36 5.50 5.33 300 0 0.0
01/07/2022
5.36
 37,300 5.43 5.50 5.23 0 0 -0.0
30/06/2022
5.43
 43,000 5.51 5.65 5.42 0 0 -0.0
29/06/2022
5.51
 59,200 5.64 5.64 5.51 0 2,700 -0.0
28/06/2022
5.64
 150,100 5.64 5.65 5.24 0 0 0.0
27/06/2022
5.64
 25,700 5.61 5.67 5.42 500 0 0.0
24/06/2022
5.61
 50,800 5.60 5.89 5.51 0 0 0.0
23/06/2022
5.60
 27,100 5.42 5.68 5.15 0 0 0.0
22/06/2022
5.42
 66,200 5.15 5.47 5.15 300 0 0.0
21/06/2022
5.15
 145,900 5.52 5.52 5.14 0 0 -0.0
20/06/2022
5.52
 112,800 5.93 6.12 5.52 0 4,400 -0.0
17/06/2022
5.93
 63,300 6.26 6.26 5.93 600 0 0.0
16/06/2022
6.26
 102,800 6.34 6.63 6.26 0 2,300 -0.0
15/06/2022
6.34
 83,400 6.50 6.71 6.31 0 2,000 -0.0
14/06/2022
6.50
 101,800 6.63 6.73 6.37 2,500 2,500 0
13/06/2022
6.63
 276,400 6.79 7.10 6.32 0 2,200 -0.0
10/06/2022
6.79
 119,600 6.35 6.79 6.79 0 0 -0.0
09/06/2022
6.35
 79,400 6.36 6.41 6.27 0 2,600 -0.0
08/06/2022
6.36
 103,500 6.34 6.51 6.26 0 2,400 -0.0
07/06/2022
6.34
 115,200 6.45 6.45 6.17 0 0 0
06/06/2022
6.45
 67,600 6.47 6.62 6.17 0 1,900 -0.0
03/06/2022
6.47
 122,000 6.63 6.63 6.45 200 800 -0.0
02/06/2022
6.63
 135,800 6.74 6.81 6.59 1,000 1,000 0
01/06/2022
6.74
 42,200 6.75 6.91 6.60 2,300 1,500 0.0
31/05/2022
6.75
 72,200 6.94 7.02 6.74 2,200 800 0.0
30/05/2022
6.94
 164,300 6.73 7 6.54 9,700 0 0.1
27/05/2022
6.73
 100,500 6.66 6.75 6.64 2,400 100 0.0
26/05/2022
6.66
 118,600 6.51 6.76 6.51 2,900 0 0.0
25/05/2022
6.51
 211,200 6.50 6.54 6.31 4,300 4,000 0.0
24/05/2022
6.50
 35,800 6.45 6.59 6.43 100 3,600 -0.0
23/05/2022
6.45
 45,500 6.55 6.63 6.26 14,600 2,900 0.1
20/05/2022
6.55
 54,600 6.63 6.64 6.40 200 900 -0.0
19/05/2022
6.63
 52,300 6.75 6.75 6.48 3,800 500 0.0
18/05/2022
6.75
 47,200 6.96 6.96 6.56 1,900 1,000 0.0
17/05/2022
6.96
 187,800 6.60 7 6.14 3,400 600 0.0
16/05/2022
6.60
 109,800 6.61 6.92 6.25 1,700 1,200 0.0
13/05/2022
6.61
 273,200 7.10 7.10 6.61 1,100 2,500 -0.0
12/05/2022
7.10
 215,800 7.64 7.64 7.10 700 3,100 -0.0
11/05/2022
7.64
 24,000 7.62 7.75 7.24 1,200 100 0.0
10/05/2022
7.62
 106,300 7.86 7.86 7.32 6,200 1,800 0.0
09/05/2022
7.86
 115,500 8.45 8.45 7.86 2,400 4,000 -0.0
06/05/2022
8.45
 113,300 8.41 8.64 7.94 2,000 3,100 -0.0
05/05/2022
8.41
 116,500 8.50 8.74 8.23 1,400 3,900 -0.0
04/05/2022
8.50
 60,600 8.82 8.88 8.41 800 1,900 -0.0
29/04/2022
8.82
 83,000 8.64 8.88 8.49 1,300 12,300 -0.1
28/04/2022
8.64
 62,600 8.57 8.88 8.60 4,000 3,000 0.0
27/04/2022
8.57
 64,400 8.32 8.59 8.30 3,400 14,500 -0.1
26/04/2022
8.32
 287,600 8.61 8.77 8.01 5,800 300 0.0
25/04/2022
8.61
 185,100 9.25 9.25 8.61 1,600 1,200 0.0
22/04/2022
9.25
 163,800 9.63 9.72 8.96 4,800 5,100 -0.0
21/04/2022
9.63
 244,600 10.33 10.33 9.63 11,200 1,500 0.1
20/04/2022
10.33
 58,900 10.33 10.93 10.23 0 500 -0.0
19/04/2022
10.33
 147,600 10.33 10.84 10.28 2,700 12,300 -0.1
18/04/2022
10.33
 134,100 10.84 11.03 10.23 3,200 7,100 -0.0
15/04/2022
10.84
 88,000 10.93 11.17 10.70 600 600 0
14/04/2022
10.93
 91,300 10.56 11.17 10.75 0 0 0
13/04/2022
10.56
 118,700 10.23 10.75 9.67 4,000 11,200 -0.1
12/04/2022
10.23
 181,700 10.98 11.45 10.23 600 16,600 -0.2
08/04/2022
10.98
 167,900 11.45 11.68 10.93 0 12,500 -0.2
07/04/2022
11.45
 174,500 12.01 12.01 11.45 20,000 21,900 -0.0
06/04/2022
12.01
 207,700 11.87 12.10 11.73 2,900 1,300 0.0
05/04/2022
11.87
 149,200 11.68 12.15 11.78 10,300 5,700 0.1
04/04/2022
11.68
 362,600 11.92 12.34 11.68 0 4,100 -0.1
01/04/2022
11.92
 248,200 12.06 12.15 11.78 7,400 1,200 0.1
31/03/2022
12.06
 215,300 12.06 12.38 12.06 7,300 300 0.1
30/03/2022
12.06
 351,900 12.52 12.99 11.87 11,700 0 0.2
29/03/2022
12.52
 394,800 11.73 12.52 12.10 16,900 10,000 0.1
28/03/2022
11.73
 476,300 12.29 12.29 11.73 6,900 0 0.1
25/03/2022
12.29
 353,400 12.24 12.66 12.24 0 0 0
24/03/2022
12.24
 307,500 12.66 12.66 12.20 0 1,000 -0.0
23/03/2022
12.66
 519,900 12.62 13.41 12.48 0 0 0
22/03/2022
12.62
 353,200 12.48 13.22 12.48 0 0 0
21/03/2022
12.48
 461,900 11.68 12.48 11.68 0 8,000 -0.1
18/03/2022
11.68
 215,600 11.59 12.15 11.59 100 100 0
17/03/2022
11.59
 156,500 11.96 12.24 11.59 0 100 -0.0
16/03/2022
11.96
 173,100 12.06 12.10 11.68 0 0 0
15/03/2022
12.06
 228,600 11.50 12.06 10.93 0 16,100 -0.2
14/03/2022
11.50
 323,100 12.34 12.34 11.50 10,500 3,500 0.1
11/03/2022
12.34
 455,200 13.22 13.22 12.34 0 3,000 -0.0
10/03/2022
13.22
 851,800 12.38 13.22 12.15 27,000 600 0.4

Chính sách bảo mật | Điều khoản sử dụng |