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

4.96
0.09
(1.85%)
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
(2026-05-13) 		1.29 36.03% 753,300 -1,300 0
3.58
5.18
4.96
2 tháng
(2026-04-13) 		1.67 52.19% 1,117,200 -1,900 0
3.12
5.18
4.96
3 tháng
(2026-03-16) 		0.87 21.75% 1,333,700 700 0
3.12
5.18
4.96
6 tháng
(2025-12-15) 		-1.12 -18.70% 1,956,500 200 -0.0
3.12
6
4.96
12 tháng
(2025-06-17) 		1.64 50.77% 10,358,700 -28,300 -0.1
3.12
7
4.96
24 tháng
(2024-06-24) 		2.05 72.70% 22,016,100 -75,006 -0.3
2.74
7
4.96
36 tháng
(2023-06-28) 		1.19 32.34% 33,147,200 -89,513 -0.3
2.26
7
4.96
60 tháng
(2021-07-08) 		-2.99 -38.08% 92,722,700 -99,813 -0.7
2.26
13.22
4.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |