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

1.30
0
(0%)
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) 		-0.20 -12.50% 474,300 0 0
1.40
1.60
1.50
2 tháng
(2026-01-12) 		0 0% 1,090,900 0 0
1.40
1.70
1.50
3 tháng
(2025-12-15) 		-0.40 -22.22% 1,587,500 0 0
1.40
1.80
1.50
6 tháng
(2025-09-15) 		0.20 16.67% 7,880,200 0 0
1.20
2
1.50
12 tháng
(2025-03-18) 		-0.40 -22.22% 15,547,400 -3,300 0
1.10
2
1.50
24 tháng
(2024-03-25) 		-1.80 -56.25% 50,029,154 -3,300 0
1.10
3.20
1.50
36 tháng
(2023-03-29) 		-1.20 -46.15% 145,697,518 -3,400 -0.0
1.10
4.70
1.50
60 tháng
(2021-04-08) 		-14.90 -91.41% 339,517,643 28,300 0.5
1.10
25.80
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
12.20
 82,900 12.40 12.40 11.20 0 3,000 -0.0
09/07/2021
12.40
 71,700 12.50 12.50 11.50 0 0 0
08/07/2021
12.50
 67,800 12.50 12.50 11.40 0 400 -0.0
07/07/2021
12.50
 69,300 11.50 12.50 10.60 700 0 0.0
06/07/2021
11.50
 53,300 12.70 12.70 11.50 1,000 3,000 -0.0
05/07/2021
12.70
 117,200 12.50 12.70 11.50 0 2,800 -0.0
02/07/2021
12.50
 90,900 12 12.50 12 0 0 0
01/07/2021
12
 118,500 13.30 13.30 12 1,100 0 0.0
30/06/2021
13.30
 128,700 13.40 13.40 12.10 1,900 0 0.0
29/06/2021
13.40
 135,000 12.20 13.40 11.70 0 3,000 -0.0
28/06/2021
12.20
 38,000 12.30 12.90 11.10 0 2,600 -0.0
25/06/2021
12.30
 151,100 13.60 13.60 12.30 1,500 0 0.0
24/06/2021
13.60
 211,800 13.90 14 12.60 6,000 0 0.1
23/06/2021
13.90
 129,000 14.80 14.80 13.40 5,100 0 0.1
22/06/2021
14.80
 125,600 15 15 13.50 0 0 0
21/06/2021
15
 86,800 13.80 15 13.60 0 0 0
18/06/2021
13.80
 171,100 14.40 14.40 13 0 0 0
17/06/2021
14.40
 54,500 14.70 14.70 13.30 0 0 0
16/06/2021
14.70
 38,700 14.80 14.80 13.40 0 0 0
15/06/2021
14.80
 92,000 14.40 15 13 0 0 0
14/06/2021
14.40
 78,300 15.30 15.50 13.80 0 0 0
11/06/2021
15.30
 28,900 14.50 15.50 13.20 0 0 0
10/06/2021
14.50
 52,600 15.70 15.70 14.20 3,000 0 0.0
09/06/2021
15.70
 57,400 15.70 16 14.20 0 0 0
08/06/2021
15.70
 40,000 16.80 16.80 15.20 0 0 0
07/06/2021
16.80
 37,500 17.30 17.30 15.60 0 0 0
04/06/2021
17.30
 28,900 17.30 17.30 15.60 0 100 -0.0
03/06/2021
17.30
 26,100 17.30 17.30 15.60 0 100 -0.0
02/06/2021
17.30
 47,900 17 17.30 15.30 0 100 -0.0
01/06/2021
17
 19,700 17.10 17.20 15.40 0 0 0
31/05/2021
17.10
 41,300 16.90 17.10 15.30 0 0 0
28/05/2021
16.90
 5,300 17 17 15.70 0 0 0
27/05/2021
17
 12,300 17.20 17.20 15.60 0 0 0
26/05/2021
17.20
 12,700 17 17.30 16.70 0 100 -0.0
25/05/2021
17
 22,200 16.90 17 16.90 0 0 0
24/05/2021
16.90
 6,400 16.90 17.20 16.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |