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

4.70
0.08
(1.73%)
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
(2026-08-12) 		0.18 4.35% 277,800 600 0
4.13
4.95
4.62
2 tháng
(2026-07-13) 		0.11 2.61% 605,100 -800 0
3.94
4.95
4.62
3 tháng
(2026-06-15) 		-0.57 -11.66% 919,400 -700 0
3.94
4.95
4.62
6 tháng
(2026-03-16) 		0.32 8% 2,279,500 0 0
3.12
5.18
4.62
12 tháng
(2025-09-16) 		-0.10 -2.26% 5,517,400 -5,800 -0.0
3.12
7
4.62
24 tháng
(2024-09-23) 		1.05 32.11% 20,533,300 -63,506 -0.2
2.96
7
4.62
36 tháng
(2023-09-27) 		0.91 26.69% 31,917,100 -97,313 -0.3
2.26
7
4.62
60 tháng
(2021-10-07) 		-4.63 -51.73% 88,449,400 -111,513 -0.8
2.26
13.22
4.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |