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)
09/03/2022
12.38
 569,400 11.59 12.38 11.40 3,500 600 0.0
08/03/2022
11.59
 302,000 11.78 12.06 11.21 1,000 10,000 -0.1
07/03/2022
11.78
 911,500 11.82 12.62 11.12 3,000 0 0.0
04/03/2022
11.82
 461,900 11.07 11.82 11.59 0 1,200 -0.0
03/03/2022
11.07
 691,800 10.37 11.07 10.23 0 18,800 -0.2
02/03/2022
10.37
 217,400 10.14 10.47 10 0 6,700 -0.1
01/03/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
01/03/2022
10.14
 333,100 9.67 10.23 9.91 300 6,000 -0.1
28/02/2022
9.67
 279,700 9.85 9.85 9.58 4,800 6,500 -0.0
25/02/2022
9.85
 236,900 9.63 10.12 9.76 6,200 5,200 0.0
24/02/2022
9.63
 350,800 9.99 9.99 9.40 0 5,000 -0.1
23/02/2022
9.99
 331,300 10.26 10.40 9.85 1,800 3,600 -0.0
22/02/2022
10.26
 565,300 10.12 10.71 9.94 1,400 4,900 -0.0
21/02/2022
10.12
 216,000 9.49 10.12 10.12 0 4,100 -0.0
18/02/2022
9.49
 263,100 8.89 9.49 8.97 0 1,700 -0.0
17/02/2022
8.89
 153,100 8.63 9.09 8.81 0 2,100 -0.0
16/02/2022
8.63
 53,800 8.65 8.68 8.59 900 900 -0
15/02/2022
8.65
 46,000 8.59 8.68 8.46 0 1,100 -0.0
14/02/2022
8.59
 60,800 8.68 8.68 8.45 0 2,900 -0.0
11/02/2022
8.68
 51,000 8.68 8.68 8.55 0 2,000 -0.0
10/02/2022
8.68
 82,000 8.74 8.74 8.56 200 2,400 -0.0
09/02/2022
8.74
 30,200 8.74 8.76 8.60 300 2,600 -0.0
08/02/2022
8.74
 19,600 8.72 8.75 8.50 0 1,900 -0.0
07/02/2022
8.72
 48,100 8.46 8.99 8.50 0 2,700 -0.0
28/01/2022
8.46
 50,400 8.33 8.46 8.28 0 2,000 -0.0
27/01/2022
8.33
 56,700 8.50 8.50 8.27 100 1,800 -0.0
26/01/2022
8.50
 66,600 8.47 8.50 8.24 0 2,400 -0.0
25/01/2022
8.47
 28,100 8.46 8.52 8.23 0 2,500 -0.0
24/01/2022
8.46
 48,200 8.59 8.77 8.46 2,500 6,600 -0.0
21/01/2022
8.59
 68,600 8.41 8.68 8.45 200 2,400 -0.0
20/01/2022
8.41
 49,200 8.23 8.41 7.86 2,900 0 0.0
19/01/2022
8.23
 39,500 8.15 8.50 8.14 200 5,300 -0.0
18/01/2022
8.15
 105,700 8.96 9.04 8.15 2,300 800 0.0
17/01/2022
8.96
 32,200 9.01 9.18 8.95 3,900 4,100 -0.0
14/01/2022
9.01
 53,600 8.86 9.22 8.73 4,100 2,200 0.0
13/01/2022
8.86
 165,100 9.40 9.40 8.86 2,600 6,700 -0.0
12/01/2022
9.40
 108,400 9.45 9.45 9.18 0 8,300 -0.1
11/01/2022
9.45
 77,800 9.49 9.63 9.40 0 4,700 -0.0
10/01/2022
9.49
 126,300 9.67 9.76 9.49 0 4,000 -0.0
07/01/2022
9.67
 146,600 9.54 9.76 9.45 2,400 0 0.0
06/01/2022
9.54
 159,300 9.67 9.67 9.45 1,300 2,600 -0.0
05/01/2022
9.67
 142,400 9.72 9.81 9.54 2,700 0 0.0
04/01/2022
9.72
 91,800 9.54 9.81 9.54 7,000 1,500 0.1
31/12/2021
9.54
 89,400 9.49 9.58 9.40 1,300 200 0.0
30/12/2021
9.49
 44,500 9.58 9.67 9.40 500 900 -0.0
29/12/2021
9.58
 121,700 9.58 9.58 9.27 5,400 0 0.1
28/12/2021
9.58
 116,200 9.76 9.85 9.49 1,400 1,800 -0.0
27/12/2021
9.76
 58,800 9.90 9.94 9.67 3,500 0 0.0
24/12/2021
9.90
 210,700 9.31 9.94 9.40 800 5,900 -0.1
23/12/2021
9.31
 138,500 9.49 9.49 9.13 1,800 5,000 -0.0
22/12/2021
9.49
 122,400 9.58 9.67 9.45 500 100 0.0
21/12/2021
9.58
 54,700 9.72 9.76 9.58 4,100 1,200 0.0
20/12/2021
9.72
 107,200 9.85 10.12 9.67 600 13,800 -0.1
17/12/2021
9.85
 100,400 9.76 9.90 9.72 3,600 0 0.0
16/12/2021
9.76
 126,800 9.67 9.94 9.58 3,700 5,500 -0.0
15/12/2021
9.67
 73,100 9.54 9.67 9.49 3,700 0 0.0
14/12/2021
9.54
 143,800 9.63 9.63 9.49 4,000 0 0.0
13/12/2021
9.63
 103,600 9.54 9.67 9.40 9,700 0 0.1
10/12/2021
9.54
 52,400 9.58 9.63 9.31 2,600 0 0.0
09/12/2021
9.58
 82,000 9.67 9.67 9.36 2,900 100 0.0
08/12/2021
9.67
 61,300 9.63 9.76 9.40 4,800 0 0.1
07/12/2021
9.63
 106,900 9.18 9.63 9.18 2,200 0 0.0
06/12/2021
9.18
 148,700 9.85 10.03 9.18 3,100 13,700 -0.1
03/12/2021
9.85
 99,500 10.35 10.35 9.85 19,000 16,500 0.0
02/12/2021
10.35
 175,400 10.08 10.44 9.85 3,300 700 0.0
01/12/2021
10.08
 177,600 9.85 10.08 9.72 4,000 1,200 0.0
30/11/2021
9.85
 178,000 9.76 9.99 9.76 0 2,400 -0.0
29/11/2021
9.76
 71,200 9.76 9.81 9.49 0 7,300 -0.1
26/11/2021
9.76
 198,100 9.76 10.12 9.76 5,000 3,800 0.0
25/11/2021
9.76
 194,800 9.67 10.12 9.67 15,800 2,000 0.2
24/11/2021
9.67
 198,900 9.94 10.12 9.49 3,600 0 0.0
23/11/2021
9.94
 367,200 9.72 10.12 9.13 43,900 6,800 0.4
22/11/2021
9.72
 479,100 10.35 10.67 9.67 200 0 0.0
19/11/2021
10.35
 476,600 10.85 11.30 10.12 2,000 3,000 -0.0
18/11/2021
10.85
 327,700 11.03 11.03 10.76 6,000 6,000 -0
17/11/2021
11.03
 219,200 10.89 11.21 10.85 1,200 0 0.0
16/11/2021
10.89
 208,700 11.21 11.21 10.85 1,000 0 0.0
15/11/2021
11.21
 753,600 11.03 11.75 10.71 100 0 0.0
12/11/2021
11.03
 227,600 11.03 11.12 10.76 4,700 0 0.1
11/11/2021
11.03
 249,100 11.25 11.75 10.85 2,000 4,600 -0.0
10/11/2021
11.25
 542,100 10.53 11.25 10.26 2,000 1,500 0.0
09/11/2021
10.53
 491,500 10.85 10.89 10.49 400 300 0.0
08/11/2021
10.85
 416,000 11.03 11.30 10.76 900 700 0.0
05/11/2021
11.03
 299,500 11.48 11.48 10.85 2,000 0 0.0
04/11/2021
11.48
 489,500 11.16 11.48 10.40 0 1,700 0
03/11/2021
11.16
 1,228,100 10.62 11.35 10.62 4,000 10,000 -0.1
02/11/2021
10.62
 1,081,400 9.94 10.62 10.08 2,000 5,200 -0.0
01/11/2021
9.94
 716,300 9.67 10.12 9.49 0 26,200 -0.3
29/10/2021
9.67
 251,300 9.72 9.81 9.54 0 0 0
28/10/2021
9.72
 304,000 9.81 9.85 9.54 9,800 400 0.1
27/10/2021
9.81
 232,000 9.81 9.94 9.63 2,000 0 0.0
26/10/2021
9.81
 156,200 9.85 9.85 9.63 0 0 0
25/10/2021
9.85
 367,500 9.63 10.08 9.67 0 9,000 -0.1
22/10/2021
9.63
 387,200 9.85 9.85 9.45 0 5,300 -0.1
21/10/2021
9.85
 351,500 9.85 9.85 9.31 0 4,000 -0.0
20/10/2021
9.85
 208,300 9.76 9.90 9.58 0 0 0
19/10/2021
9.76
 645,900 9.31 9.85 9.58 7,000 1,000 0.1
18/10/2021
9.31
 780,300 8.73 9.31 8.73 0 4,600 -0.0
15/10/2021
8.73
 191,900 8.90 9.22 8.73 0 0 0
14/10/2021
8.90
 96,600 8.91 8.91 8.73 0 0 0
13/10/2021
8.91
 103,300 8.92 8.92 8.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |