Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/08/2021	7.40	66,600	7.41	7.48	7.25	0	0	0
16/08/2021	7.41	39,200	7.41	7.41	7.32	0	0	0
13/08/2021	7.41	45,000	7.32	7.41	7.19	0	0	0
12/08/2021	7.32	44,400	7.32	7.38	7.27	0	0	0
11/08/2021	7.32	47,100	7.39	7.41	7.23	0	0	0
10/08/2021	7.39	37,100	7.40	7.67	7.39	0	0	0
09/08/2021	7.40	64,800	7.24	7.41	7.38	0	0	0
06/08/2021	7.24	27,700	7.21	7.28	7.14	0	0	0
05/08/2021	7.21	36,600	7.07	7.21	7.05	0	0	0
04/08/2021	7.07	33,500	7.09	7.09	7.02	0	0	0
03/08/2021	7.09	56,600	7.10	7.10	6.96	100	100	0
02/08/2021	7.10	20,700	7.11	7.20	6.96	0	0	0
30/07/2021	7.11	54,900	7.12	7.12	6.96	0	0	0
29/07/2021	7.12	38,500	7.12	7.12	6.99	200	0	0.0
28/07/2021	7.12	15,800	7.13	7.17	7.05	100	0	0.0
27/07/2021	7.13	45,800	7.13	7.14	6.98	1,700	0	0.0
26/07/2021	7.13	40,900	6.91	7.13	6.88	0	0	0
23/07/2021	6.91	33,200	6.90	7.04	6.91	2,700	0	0.0
22/07/2021	6.90	42,900	6.89	7.13	6.89	0	0	0
21/07/2021	6.89	56,500	6.89	7.22	6.84	0	0	0
20/07/2021	6.89	141,600	7.39	7.39	6.88	0	0	0
19/07/2021	7.39	88,100	7.40	7.40	7.01	200	0	0.0
16/07/2021	7.40	20,900	7.40	7.45	7.15	100	0	0.0
15/07/2021	7.40	32,200	7.41	7.43	7.23	300	0	0.0
14/07/2021	7.41	44,800	7.41	7.57	7.14	300	0	0.0
13/07/2021	7.41	30,900	7.19	7.49	6.88	0	0	0
12/07/2021	7.19	289,800	7.32	7.83	6.87	900	0	0.0
09/07/2021	7.32	225,700	7.86	7.86	7.32	3,100	0	0.0
08/07/2021	7.86	26,400	7.93	8.05	7.62	100	0	0
07/07/2021	7.93	118,200	7.95	7.95	7.58	700	0	0.0
06/07/2021	7.95	140,800	7.96	7.96	7.59	100	0	0.0
05/07/2021	7.96	214,200	7.89	7.96	7.59	0	0	0
02/07/2021	7.89	71,200	7.89	8.14	7.59	800	800	0.0
01/07/2021	7.89	459,500	8.48	8.48	7.89	6,200	0	0.1
30/06/2021	8.48	28,400	8.54	8.54	8.28	100	0	0.0
29/06/2021	8.54	198,400	8.51	8.54	8.23	0	0	0
28/06/2021	8.51	200,600	8.52	8.52	8.14	600	0	0.0
25/06/2021	8.52	278,400	8.53	8.53	7.96	1,100	0	0.0
24/06/2021	8.53	180,200	8.54	8.54	8.05	500	200	0.0
23/06/2021	8.54	350,200	8.54	9.04	8.50	8,500	1,100	0.1
22/06/2021	8.54	382,000	7.99	8.54	8.05	5,000	0	0.0
21/06/2021	7.99	242,000	7.50	8.00	7.50	500	0	0.0
18/06/2021	7.50	62,800	7.45	7.59	7.45	3,300	0	0.0
17/06/2021	7.45	74,800	7.38	7.46	7.34	4,600	0	0.0
16/06/2021	7.38	53,300	7.39	7.46	7.37	3,700	0	0.0
15/06/2021	7.39	46,200	7.44	7.44	7.32	1,400	0	0.0
14/06/2021	7.44	54,700	7.44	7.46	7.39	0	1,000	-0.0
11/06/2021	7.44	63,500	7.45	7.46	7.35	10,500	0	0.1
10/06/2021	7.45	76,400	7.50	7.50	7.32	1,000	0	0.0
09/06/2021	7.50	132,000	7.56	7.56	7.23	1,000	3,400	-0.0
08/06/2021	7.56	66,600	7.55	7.73	7.55	2,400	0	0.0
07/06/2021	7.55	67,200	7.55	7.59	7.46	100	0	0.0
04/06/2021	7.55	178,100	7.37	7.59	7.37	1,500	0	0.0
03/06/2021	7.37	71,800	7.26	7.39	7.26	1,700	0	0.0
02/06/2021	7.26	54,600	7.47	7.47	7.25	0	0	0
01/06/2021	7.47	8,500	7.59	7.59	7.32	2,000	0	0.0
31/05/2021	7.59	64,000	7.62	7.68	7.27	0	0	0
28/05/2021	7.62	200,700	7.18	7.64	7.01	0	100	-0.0
27/05/2021	7.18	40,400	7.22	7.22	7.02	0	0	0
26/05/2021	7.22	147,600	7.11	7.22	6.98	0	0	0
25/05/2021	7.11	132,600	7.22	7.22	7.01	0	0	0
24/05/2021	7.22	67,600	7.22	7.25	7.14	1,900	0	0.0

Page:
<<
11
12
13

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

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

THỐNG KÊ GIAO DỊCH