Công ty Cổ phần Tập đoàn Sơn Đại Việt (dvg)

1.70
-0.20
(-10.53%)
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
(2025-11-04) 		0 0% 1,211,800 0 0
1.80
2
1.90
2 tháng
(2025-10-06) 		0.50 35.71% 4,005,800 0 0
1.40
2
1.90
3 tháng
(2025-09-05) 		0.60 46.15% 6,014,800 0 0
1.20
2
1.90
6 tháng
(2025-06-09) 		0.80 72.73% 10,828,500 0 0
1.10
2
1.90
12 tháng
(2024-12-09) 		0.70 58.33% 17,742,618 -3,300 0
1.10
2
1.90
24 tháng
(2023-12-15) 		-1.30 -40.63% 62,484,340 -3,300 0
1.10
3.50
1.90
36 tháng
(2022-12-20) 		-0.90 -32.14% 157,093,095 -3,400 -0.0
1.10
4.70
1.90
60 tháng
(2021-03-08) 		-14.10 -88.12% 337,676,743 27,300 0.5
1.10
25.80
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
22.90
 142,400 22.80 23 22.70 0 0 0
30/11/2021
22.80
 196,500 23 23.20 22.70 500 0 0.0
29/11/2021
23
 124,400 23.10 23.30 23 0 0 0
26/11/2021
23.10
 135,119 22.90 23.10 22.80 0 0 0
25/11/2021
22.90
 87,708 21.90 22.90 21.80 0 0 0
24/11/2021
21.90
 131,000 22.10 22.20 21.50 1,000 0 0.0
23/11/2021
22.10
 214,980 22.60 22.60 21.60 0 0 0
22/11/2021
22.60
 200,820 22.40 23 22.50 0 0 0
19/11/2021
22.40
 237,530 20.40 22.40 20.40 100 0 0.0
18/11/2021
20.40
 282,408 18.60 20.40 18.50 0 0 0
17/11/2021
18.60
 149,320 18.60 18.80 18.50 0 0 0
16/11/2021
18.60
 143,150 18.70 18.80 18.30 0 0 0
15/11/2021
18.70
 133,300 18.50 18.70 18.40 0 0 0
12/11/2021
18.50
 150,200 18.30 18.50 18.30 0 0 0
11/11/2021
18.30
 265,401 18.20 18.50 18.10 0 0 0
10/11/2021
18.20
 320,100 17.10 18.20 17 0 0 0
09/11/2021
17.10
 311,900 17.30 17.50 17 0 0 0
08/11/2021
17.30
 158,560 17.40 17.60 17.20 0 0 0
05/11/2021
17.40
 183,540 17.30 17.50 17.20 0 0 0
04/11/2021
17.30
 219,600 17 17.30 16.90 0 0 0
03/11/2021
17
 214,500 17 17.20 16.80 0 0 0
02/11/2021
17
 319,340 15.90 17.40 15.70 0 4,000 -0.1
01/11/2021
15.90
 233,100 16.30 16.30 15.80 0 0 0
29/10/2021
16.30
 178,200 16.20 16.40 16.10 0 0 0
28/10/2021
16.20
 244,400 15.80 16.50 15.90 0 0 0
27/10/2021
15.80
 121,400 15.50 16 15.60 0 0 0
26/10/2021
15.50
 209,400 15.20 15.60 15.20 0 0 0
25/10/2021
15.20
 88,801 15.40 15.40 15.10 0 0 0
22/10/2021
15.40
 111,400 15.30 15.70 15.40 0 0 0
21/10/2021
15.30
 79,840 15 15.30 14.90 0 0 0
20/10/2021
15
 129,100 14.80 15.40 14.70 0 0 0
19/10/2021
14.80
 147,000 14.90 14.90 14.50 0 0 0
18/10/2021
14.90
 100,110 15.30 15.40 14.90 0 0 0
15/10/2021
15.30
 69,900 15.30 15.40 15.10 0 0 0
14/10/2021
15.30
 134,019 15.60 15.60 15.30 0 0 0
13/10/2021
15.60
 176,861 15.70 16.20 15.60 0 0 0
12/10/2021
15.70
 208,600 15.30 15.70 15.10 0 0 0
11/10/2021
15.30
 161,400 15 15.30 14.90 0 0 0
08/10/2021
15
 165,600 14.60 15 14.50 0 0 0
07/10/2021
14.60
 168,239 14.50 14.60 14.40 0 0 0
06/10/2021
14.50
 81,200 14.40 14.50 14.40 3,700 0 0.1
05/10/2021
14.40
 101,310 14.20 14.40 14.20 0 0 0
04/10/2021
14.20
 91,530 14.20 14.40 14.10 0 0 0
01/10/2021
14.20
 136,313 14.20 14.30 14 0 0 0
30/09/2021
14.20
 111,500 14.10 14.20 14 0 0 0
29/09/2021
14.10
 151,820 13.90 14.20 13.70 0 0 0
28/09/2021
13.90
 96,620 13.50 13.90 13.50 0 0 0
27/09/2021
13.50
 134,000 13.40 13.80 13.30 0 0 0
24/09/2021
13.40
 99,713 13.30 13.60 13.30 0 0 0
23/09/2021
13.30
 98,330 13.10 13.70 13 0 0 0
22/09/2021
13.10
 83,931 12.90 13.50 12.90 0 0 0
21/09/2021
12.90
 266,900 13.70 13.80 12.50 0 0 0
20/09/2021
13.70
 171,549 13.30 14.60 13.30 0 0 0
17/09/2021
13.30
 234,801 12.40 13.60 12.40 0 0 0
16/09/2021
12.40
 243,400 11.30 12.40 11.30 0 0 0
15/09/2021
11.30
 73,800 11.40 11.50 10.60 0 0 0
14/09/2021
11.40
 123,800 11.50 11.60 11.10 0 0 0
13/09/2021
11.50
 152,300 10.70 11.60 10.70 0 0 0
10/09/2021
10.70
 48,900 10.60 10.90 10.40 0 0 0
09/09/2021
10.60
 112,000 10.40 10.60 10.20 0 0 0
08/09/2021
10.40
 132,500 10 10.40 9.60 0 0 0
07/09/2021
10
 78,700 10.40 10.50 10 0 0 0
06/09/2021
10.40
 104,700 10.20 10.50 10 0 0 0
01/09/2021
10.20
 68,400 10.20 10.20 10 0 0 0
31/08/2021
10.20
 173,400 10 10.30 9.70 0 0 0
30/08/2021
10
 112,124 9.70 10 9.70 0 0 0
27/08/2021
9.70
 121,300 9.60 9.70 9.20 0 0 0
26/08/2021
9.60
 103,200 9.60 9.90 9.50 0 0 0
25/08/2021
9.60
 111,900 9.90 9.90 9.50 0 0 0
24/08/2021
9.90
 135,900 10 10 9.50 0 0 0
23/08/2021
10
 144,642 10.40 10.40 9.60 0 0 0
20/08/2021
10.40
 145,700 10.50 11.50 10.40 0 0 0
19/08/2021
10.50
 195,700 9.60 10.50 9.50 0 0 0
18/08/2021
9.60
 127,700 9.50 9.70 9.30 0 0 0
17/08/2021
9.50
 113,800 9.60 9.70 9.20 0 0 0
16/08/2021
9.60
 76,100 8.90 9.70 9 0 0 0
13/08/2021
8.90
 25,000 8.90 8.90 8.80 0 0 0
12/08/2021
8.90
 22,300 8.90 8.90 8.80 0 0 0
11/08/2021
8.90
 27,700 8.90 9 8.90 0 0 0
10/08/2021
8.90
 15,300 8.70 9 8.70 0 0 0
09/08/2021
8.70
 23,600 8.70 8.90 8.60 0 0 0
06/08/2021
8.70
 21,500 8.80 8.80 8.70 0 0 0
05/08/2021
8.80
 32,300 8.60 8.90 8.50 0 0 0
04/08/2021
8.60
 23,500 9.10 9.10 8.60 0 0 0
03/08/2021
9.10
 62,800 9.20 9.30 8.70 0 0 0
02/08/2021
9.20
 177,100 9.60 9.70 8.80 0 0 0
30/07/2021
9.60
 74,200 8.80 9.60 8.80 0 0 0
29/07/2021
8.80
 77,900 9.70 9.80 8.80 0 0 0
28/07/2021
9.70
 46,800 9.80 10 9.50 0 0 0
27/07/2021
9.80
 33,400 9.60 10 9.60 0 0 0
26/07/2021
9.60
 17,400 10.50 10.60 9.60 0 0 0
23/07/2021
10.50
 112,029 10.90 10.90 9.90 1,000 0 0.0
22/07/2021
10.90
 122,420 11.30 11.30 10.20 0 0 0
21/07/2021
11.30
 113,000 11.50 11.50 10.40 0 0 0
20/07/2021
11.50
 66,950 10.90 11.50 10.20 0 0 0
19/07/2021
10.90
 96,200 12.10 12.10 10.90 0 0 0
16/07/2021
12.10
 109,800 12 12.10 11.60 0 0 0
15/07/2021
12
 76,900 12.10 12.10 11.40 0 0 0
14/07/2021
12.10
 33,800 12.20 12.20 11.60 0 0 0
13/07/2021
12.20
 57,800 12.20 12.20 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |