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

4.01
-0.04
(-0.99%)
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) 		-0.15 -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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
3.28
 210,900 3.28 3.33 3.10 10,500 0 0.0
20/12/2024
3.30
 30,900 3.35 3.35 3.28 0 0 0
19/12/2024
3.28
 198,900 3.37 3.46 3.26 0 0 0
18/12/2024
3.37
 79,100 3.35 3.40 3.25 9,000 0 0.0
17/12/2024
3.32
 40,900 3.25 3.39 3.25 0 0 0
16/12/2024
3.33
 148,400 3.42 3.66 3.25 0 0 0
13/12/2024
3.45
 17,500 3.42 3.45 3.33 0 0 0
12/12/2024
3.45
 23,300 3.40 3.57 3.33 0 0 0
11/12/2024
3.50
 111,600 3.44 3.67 3.30 0 0 0
10/12/2024
3.44
 52,300 3.60 3.69 3.26 4,400 500 0.0
09/12/2024
3.50
 46,600 3.42 3.60 3.42 0 0 0
06/12/2024
3.42
 33,000 3.41 3.79 3.41 0 0 0
05/12/2024
3.57
 99,200 3.58 3.62 3.34 0 0 0
04/12/2024
3.50
 16,100 3.47 3.64 3.31 500 0 0.0
03/12/2024
3.47
 182,700 3.31 3.47 3.31 100 1,200 -0.0
02/12/2024
3.25
 11,100 3.30 3.37 3.25 0 0 0
29/11/2024
3.25
 144,100 3.15 3.50 3.15 0 0 0
28/11/2024
3.31
 30,700 3.33 3.47 3.26 0 0 0
27/11/2024
3.49
 33,600 3.40 3.58 3.26 0 0 0
26/11/2024
3.45
 200,700 3.37 3.57 3.17 100 0 0.0
25/11/2024
3.37
 113,800 3.20 3.37 3.20 0 4,800 -0.0
22/11/2024
3.16
 115,200 3.17 3.30 3.14 0 0 0
21/11/2024
3.13
 77,100 3.15 3.19 3.10 0 0 0
20/11/2024
3.09
 18,800 3.18 3.18 3.02 0 0 0
19/11/2024
3.06
 127,800 3.20 3.20 3.05 0 0 0
18/11/2024
3.15
 46,800 3.19 3.25 3.10 0 0 0
15/11/2024
3.20
 48,800 3.30 3.30 3.10 0 6 -0.0
14/11/2024
3.25
 49,200 3.15 3.30 3.10 0 3,700 -0.0
13/11/2024
3.15
 163,500 3.06 3.20 2.98 3,900 0 0.0
12/11/2024
3.20
 57,200 3.19 3.24 2.99 0 0 0
11/11/2024
3.05
 18,500 3.10 3.11 3.05 0 0 0
08/11/2024
3.12
 36,400 3.13 3.13 3.06 0 0 0
07/11/2024
3.14
 54,200 3.06 3.14 3.06 0 0 0
06/11/2024
3.15
 101,300 3.20 3.34 3.05 0 0 0
05/11/2024
3.19
 8,000 3.03 3.29 3.03 0 0 0
04/11/2024
3.21
 56,200 3.29 3.38 3.03 0 0 0
01/11/2024
3.25
 5,000 3.10 3.40 3.10 0 0 0
31/10/2024
3.20
 11,400 3.38 3.38 3.20 0 0 0
30/10/2024
3.30
 16,800 3.25 3.37 3.15 0 0 0
29/10/2024
3.38
 21,400 3.23 3.39 3.14 0 0 0
28/10/2024
3.23
 22,000 3.10 3.23 3.10 0 0 0
25/10/2024
3.24
 10,800 3.32 3.32 3.10 200 7,200 -0.0
24/10/2024
3.11
 69,600 3.15 3.24 3.11 0 0 0
23/10/2024
3.17
 82,200 3.24 3.40 3.17 0 0 0
22/10/2024
3.24
 11,400 3.19 3.30 3.16 0 0 0
21/10/2024
3.19
 19,000 3.20 3.25 3.10 0 0 0
18/10/2024
3.20
 32,100 3.25 3.25 3.10 0 0 0
17/10/2024
3.20
 63,300 3.30 3.44 3.11 0 0 0
16/10/2024
3.24
 23,400 3.19 3.32 3.10 0 0 0
15/10/2024
3.11
 30,000 3.09 3.11 3.09 0 0 0
14/10/2024
3.10
 17,200 3.19 3.19 3.10 0 0 0
11/10/2024
3.19
 8,100 3.18 3.22 3.16 0 0 0
10/10/2024
3.18
 8,500 3.25 3.25 3.05 0 0 0
09/10/2024
3.18
 27,500 3.03 3.20 3.03 1,500 0 0.0
08/10/2024
3.14
 30,600 3.19 3.19 3.03 0 0 0
07/10/2024
3.19
 20,300 3.36 3.36 3 0 0 0
04/10/2024
3.17
 25,600 3.20 3.24 3.17 0 0 0
03/10/2024
3.25
 58,400 3.35 3.35 3.15 0 0 0
02/10/2024
3.26
 19,600 3.29 3.32 3.26 0 0 0
01/10/2024
3.34
 25,100 3.45 3.45 3.28 0 0 0
30/09/2024
3.30
 28,500 3.40 3.40 3.29 0 0 0
27/09/2024
3.41
 182,000 3.50 3.50 3.31 0 0 0
26/09/2024
3.30
 171,900 3.26 3.44 3.26 0 900 -0.0
25/09/2024
3.25
 268,300 3.63 3.63 3.21 0 9,000 -0.0
24/09/2024
3.45
 402,900 3.49 3.49 3.28 1,000 2,100 -0.0
23/09/2024
3.27
 423,700 3.24 3.27 3.07 0 37,500 -0.1
20/09/2024
3.06
 123,700 2.72 3.06 2.72 0 0 0
19/09/2024
2.86
 48,300 2.81 2.92 2.81 0 0 0
18/09/2024
2.83
 1,500 2.89 2.89 2.81 0 0 0
17/09/2024
2.85
 50,000 2.80 2.90 2.80 0 0 0
16/09/2024
2.84
 68,000 2.74 2.84 2.74 0 0 0
13/09/2024
2.74
 16,200 2.82 2.84 2.74 0 0 0
12/09/2024
2.83
 5,500 2.83 2.83 2.80 0 0 0
11/09/2024
2.83
 62,800 2.80 2.83 2.78 0 1,400 -0.0
10/09/2024
2.80
 10,100 2.83 2.85 2.80 0 0 0
09/09/2024
2.80
 19,200 2.82 2.84 2.70 0 0 0
06/09/2024
2.84
 10,000 2.85 2.86 2.84 0 0 0
05/09/2024
2.86
 19,400 2.83 2.87 2.83 0 5,600 -0.0
04/09/2024
2.84
 11,400 2.83 2.84 2.72 0 3,000 -0.0
30/08/2024
2.83
 35,100 2.78 2.87 2.78 1,000 0 0.0
29/08/2024
2.81
 38,900 2.85 2.90 2.81 0 0 0
28/08/2024
2.85
 68,600 2.76 2.85 2.76 0 0 0
27/08/2024
2.79
 36,800 2.79 2.79 2.78 0 0 0
26/08/2024
2.79
 73,200 2.78 2.82 2.71 0 0 0
23/08/2024
2.78
 42,000 2.80 2.84 2.76 0 0 0
22/08/2024
2.83
 23,200 2.70 2.83 2.70 500 0 0.0
21/08/2024
2.80
 2,400 2.76 2.80 2.70 0 0 0
20/08/2024
2.85
 35,000 2.88 2.89 2.80 0 900 -0.0
19/08/2024
2.88
 126,300 2.90 2.94 2.72 0 0 0
16/08/2024
2.88
 1,900 2.88 2.95 2.88 0 0 0
15/08/2024
2.88
 2,500 2.88 2.88 2.88 0 0 0
14/08/2024
2.88
 8,200 2.83 2.88 2.81 0 0 0
13/08/2024
2.85
 118,000 2.89 2.89 2.72 0 0 0
12/08/2024
2.81
 17,700 2.80 2.85 2.80 0 0 0
09/08/2024
2.85
 30,500 2.85 2.85 2.80 0 0 0
08/08/2024
2.88
 119,600 2.94 2.95 2.71 0 0 0
07/08/2024
2.84
 22,700 2.80 2.84 2.71 0 0 0
06/08/2024
2.87
 3,000 2.80 2.87 2.65 0 0 0
05/08/2024
2.80
 113,900 2.95 3 2.73 900 0 0.0
02/08/2024
2.81
 4,300 2.65 2.85 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |