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)
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
21/05/2021
7.22
 130,600 7.14 7.23 7.02 1,600 0 0.0
20/05/2021
7.14
 99,300 7.32 7.32 7.06 500 0 0.0
19/05/2021
7.32
 143,100 7.28 7.40 7.05 300 0 0.0
18/05/2021
7.28
 281,600 7.34 7.37 7.10 100 4,100 -0.0
17/05/2021
7.34
 261,000 7.50 7.50 7.34 0 0 0
14/05/2021
7.50
 129,300 7.52 7.52 7.42 200 0 0.0
13/05/2021
7.52
 90,300 7.50 7.64 7.41 100 0 0.0
12/05/2021
7.50
 801,400 8.01 8.03 7.50 1,100 0 0.0
11/05/2021
8.01
 70,400 8.03 8.13 7.86 0 0 0
10/05/2021
8.03
 199,700 8.03 8.03 7.78 300 0 0.0
07/05/2021
8.03
 143,100 7.91 8.04 7.86 600 0 0.0
06/05/2021
7.91
 107,700 8.00 8.12 7.91 0 0 0
05/05/2021
8.00
 115,900 8.14 8.14 7.96 600 0 0.0
04/05/2021
8.14
 112,100 8.17 8.17 7.89 400 1,400 -0.0
29/04/2021
8.17
 85,900 8.18 8.27 8.05 0 0 0
28/04/2021
8.18
 290,500 8.13 8.18 7.86 200 0 0.0
27/04/2021
8.13
 159,800 8.23 8.23 7.96 200 0 0.0
26/04/2021
8.23
 170,000 8.45 8.53 8.14 200 0 0.0
23/04/2021
8.45
 146,000 8.14 8.50 7.86 100 0 0.0
22/04/2021
8.14
 246,000 8.50 8.51 8.14 1,900 0 0.0
20/04/2021
8.50
 207,200 8.86 8.86 8.41 1,200 4,000 -0.0
19/04/2021
8.86
 240,400 9.09 9.22 8.57 0 0 0
16/04/2021
9.09
 531,000 9.49 9.94 9.04 5,300 0 0.1
15/04/2021
9.49
 358,200 8.88 9.49 9.18 4,000 0 0.0
14/04/2021
8.88
 841,200 8.30 8.88 8.23 0 0 0
13/04/2021
8.30
 401,300 8.45 8.68 7.87 0 2,200 -0.0
12/04/2021
8.45
 1,028,600 9.09 9.09 8.45 200 4,200 -0.0
09/04/2021
9.09
 602,000 9.76 9.76 9.09 200 0 0.0
08/04/2021
9.76
 403,200 10.03 10.03 9.36 1,000 0 0.0
07/04/2021
10.03
 1,109,800 9.94 10.53 9.27 1,000 8,100 -0.1
06/04/2021
9.94
 794,600 10.67 10.67 9.94 5,100 0 0.1
05/04/2021
10.67
 589,600 10.85 10.85 10.12 4,000 0 0.0
02/04/2021
10.85
 615,000 10.98 10.98 10.22 6,000 4,000 0.0
01/04/2021
10.98
 496,700 11.75 11.75 10.94 2,000 0 0.0
31/03/2021
11.75
 1,348,000 11.25 12.02 10.49 8,000 9,000 -0.0
30/03/2021
11.25
 544,100 11.48 11.48 10.71 11,000 4,600 0.1
29/03/2021
11.48
 1,068,000 11.39 11.71 10.62 10,100 2,900 0.1
26/03/2021
11.39
 170,500 11.62 11.62 10.85 6,500 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |