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)
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
12/10/2021
8.92
 97,400 8.92 8.92 8.79 0 0 0
11/10/2021
8.92
 77,500 8.95 8.95 8.81 0 0 0
08/10/2021
8.95
 80,400 8.95 9.13 8.90 0 0 0
07/10/2021
8.95
 255,800 8.85 9.00 8.70 0 0 0
06/10/2021
8.85
 89,700 8.86 8.95 8.66 0 0 0
05/10/2021
8.86
 47,000 8.86 8.86 8.75 0 0 0
04/10/2021
8.86
 89,100 8.74 8.86 8.46 0 0 0
01/10/2021
8.74
 70,000 8.74 8.74 8.61 0 0 0
30/09/2021
8.74
 99,900 9.01 9.04 8.68 0 400 -0.0
29/09/2021
9.01
 127,800 9.03 9.03 8.61 0 0 0
28/09/2021
9.03
 185,300 9.03 9.03 8.54 100 0 0.0
27/09/2021
9.03
 281,000 9.04 9.04 8.50 0 0 0
24/09/2021
9.04
 83,400 9.04 9.04 8.79 0 0 0
23/09/2021
9.04
 355,900 9.03 9.31 8.79 0 0 0
22/09/2021
9.03
 512,600 8.62 9.04 8.62 0 0 0
21/09/2021
8.62
 110,600 8.62 8.62 8.14 0 0 0
20/09/2021
8.62
 224,100 8.36 8.77 8.36 2,000 0 0.0
17/09/2021
8.36
 258,800 7.93 8.40 7.86 0 400 -0.0
16/09/2021
7.93
 69,100 7.94 7.96 7.82 2,000 0 0.0
15/09/2021
7.94
 16,300 7.95 7.95 7.82 0 0 0
14/09/2021
7.95
 31,900 7.95 7.95 7.78 0 0 0
13/09/2021
7.95
 28,600 7.95 8.02 7.88 1,000 0 0.0
10/09/2021
7.95
 28,600 7.90 7.99 7.59 0 0 0
09/09/2021
7.90
 61,200 7.90 7.90 7.44 0 3,000 -0.0
08/09/2021
7.90
 79,600 7.90 7.96 7.68 0 0 0
07/09/2021
7.90
 74,700 7.94 8.00 7.82 0 0 0
06/09/2021
7.94
 54,700 7.66 8.04 7.68 0 0 0
01/09/2021
7.66
 78,700 7.66 7.70 7.64 0 0 0
31/08/2021
7.66
 39,300 7.64 7.66 7.56 0 0 0
30/08/2021
7.64
 27,500 7.57 7.66 7.50 0 0 0
27/08/2021
7.57
 42,400 7.58 7.58 7.41 0 0 0
26/08/2021
7.58
 21,100 7.59 7.59 7.42 0 0 0
25/08/2021
7.59
 56,900 7.54 7.59 7.41 0 0 0
24/08/2021
7.54
 24,200 7.54 7.58 7.38 0 0 0
23/08/2021
7.54
 41,500 7.45 7.54 7.34 0 0 0
20/08/2021
7.45
 66,800 7.43 7.46 7.32 0 0 0
19/08/2021
7.43
 53,700 7.41 7.45 7.29 0 0 0
18/08/2021
7.41
 38,900 7.40 7.41 7.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |