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

5.82
0
(0%)
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
(2025-11-04) 		-0.14 -2.29% 320,400 0 0
5.82
6.29
5.82
2 tháng
(2025-10-06) 		-0.22 -3.55% 1,492,500 -400 -0.0
5.82
7
5.82
3 tháng
(2025-09-05) 		1.91 46.93% 2,899,100 -5,300 -0.0
4.06
7
5.82
6 tháng
(2025-06-09) 		2.85 91.05% 8,480,200 -26,500 -0.1
3.11
7
5.82
12 tháng
(2024-12-09) 		2.48 70.86% 13,520,400 -3,900 -0.0
2.96
7
5.82
24 tháng
(2023-12-15) 		3.41 132.68% 27,021,000 -78,813 -0.3
2.40
7
5.82
36 tháng
(2022-12-20) 		2.70 82.32% 38,496,300 -64,913 -0.1
2.26
7
5.82
60 tháng
(2021-03-10) 		-8.30 -58.13% 114,801,600 -8,313 0.2
2.26
14.92
5.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
2.32
 10,800 2.32 2.32 2.24 0 0 0
30/11/2023
2.32
 83,100 2.33 2.35 2.20 0 0 0
29/11/2023
2.33
 9,800 2.33 2.34 2.30 0 0 0
28/11/2023
2.33
 19,400 2.35 2.35 2.30 0 0 0
27/11/2023
2.35
 15,100 2.35 2.40 2.32 0 0 0
24/11/2023
2.35
 18,600 2.34 2.35 2.32 0 0 0
23/11/2023
2.34
 14,900 2.36 2.40 2.34 0 0 0
22/11/2023
2.36
 7,400 2.32 2.37 2.32 0 0 0
21/11/2023
2.32
 40,300 2.36 2.38 2.31 0 0 0
20/11/2023
2.36
 10,600 2.38 2.38 2.31 0 0 0
17/11/2023
2.38
 91,300 2.40 2.43 2.32 0 0 0
16/11/2023
2.40
 25,300 2.40 2.44 2.31 0 0 0
15/11/2023
2.40
 34,200 2.36 2.41 2.37 0 0 0
14/11/2023
2.36
 12,800 2.37 2.37 2.33 0 0 0
13/11/2023
2.37
 15,200 2.38 2.39 2.32 0 0 0
10/11/2023
2.38
 10,400 2.37 2.40 2.35 0 0 0
09/11/2023
2.37
 65,100 2.33 2.39 2.30 0 0 0
08/11/2023
2.33
 12,700 2.32 2.33 2.25 0 0 0
07/11/2023
2.32
 26,200 2.27 2.33 2.25 0 0 0
06/11/2023
2.27
 27,000 2.31 2.38 2.26 0 0 0
03/11/2023
2.31
 48,500 2.37 2.38 2.30 0 0 0
02/11/2023
2.37
 41,700 2.26 2.38 2.30 0 0 0
01/11/2023
2.26
 113,900 2.29 2.29 2.13 0 0 0
31/10/2023
2.29
 183,000 2.46 2.57 2.29 0 0 0
30/10/2023
2.46
 55,100 2.64 2.75 2.46 0 0 0
27/10/2023
2.64
 71,000 2.83 2.83 2.64 0 0 0
26/10/2023
2.83
 52,800 3.04 3.04 2.83 0 0 0
25/10/2023
3.04
 9,000 3.02 3.04 2.95 0 0 0
24/10/2023
3.02
 10,900 3.06 3.06 2.93 0 0 0
23/10/2023
3.06
 4,900 3.06 3.06 3 0 0 0
20/10/2023
3.06
 13,700 3 3.06 2.88 0 0 0
19/10/2023
3
 24,600 3.01 3.01 2.83 0 0 0
18/10/2023
3.01
 14,200 3.13 3.13 3.01 0 0 0
17/10/2023
3.13
 25,600 3.13 3.15 3.10 0 0 0
16/10/2023
3.13
 23,900 3.18 3.18 3.12 0 0 0
13/10/2023
3.18
 8,800 3.18 3.19 3.18 0 0 0
12/10/2023
3.18
 42,800 3.21 3.27 3.17 0 0 0
11/10/2023
3.21
 11,000 3.24 3.27 3.15 0 0 0
10/10/2023
3.24
 18,000 3.25 3.27 3.20 0 0 0
09/10/2023
3.25
 24,000 3.25 3.31 3.14 0 0 0
06/10/2023
3.25
 11,700 3.26 3.26 3.14 0 0 0
05/10/2023
3.26
 90,900 3.27 3.28 3.05 0 0 0
04/10/2023
3.27
 88,400 3.34 3.34 3.27 0 19,000 -0.1
03/10/2023
3.34
 20,400 3.50 3.50 3.31 1,000 0 0.0
02/10/2023
3.50
 4,100 3.48 3.50 3.34 0 0 0
29/09/2023
3.48
 6,300 3.53 3.53 3.30 0 0 0
28/09/2023
3.53
 17,500 3.41 3.53 3.30 0 0 0
27/09/2023
3.41
 5,600 3.37 3.55 3.35 0 0 0
26/09/2023
3.37
 19,200 3.36 3.40 3.32 0 0 0
25/09/2023
3.36
 63,600 3.45 3.59 3.36 0 0 0
22/09/2023
3.45
 46,400 3.56 3.57 3.41 0 800 -0.0
21/09/2023
3.56
 43,800 3.56 3.65 3.53 0 0 0
20/09/2023
3.56
 38,800 3.60 3.68 3.51 0 0 0
19/09/2023
3.60
 11,500 3.61 3.61 3.56 0 0 0
18/09/2023
3.61
 10,000 3.61 3.75 3.61 0 0 0
15/09/2023
3.61
 18,600 3.63 3.69 3.60 0 0 0
14/09/2023
3.63
 86,600 3.74 3.78 3.60 2,000 0 0.0
13/09/2023
3.74
 15,400 3.82 3.82 3.74 0 0 0
12/09/2023
3.82
 22,100 3.82 3.82 3.70 0 0 0
11/09/2023
3.82
 62,000 3.83 3.84 3.71 0 0 0
08/09/2023
3.83
 119,100 3.84 3.84 3.77 0 0 0
07/09/2023
3.84
 37,000 3.73 3.90 3.75 0 0 0
06/09/2023
3.73
 75,900 3.68 3.73 3.61 0 0 0
05/09/2023
3.68
 38,300 3.68 3.70 3.60 0 0 0
31/08/2023
3.68
 11,700 3.61 3.69 3.61 0 0 0
30/08/2023
3.61
 10,800 3.68 3.68 3.61 0 0 0
29/08/2023
3.68
 24,700 3.67 3.72 3.60 0 0 0
28/08/2023
3.67
 5,400 3.68 3.69 3.67 0 0 0
25/08/2023
3.68
 2,600 3.69 3.69 3.64 0 0 0
24/08/2023
3.69
 13,100 3.69 3.69 3.58 100 0 0.0
23/08/2023
3.69
 13,200 3.66 3.75 3.60 0 0 0
22/08/2023
3.66
 12,000 3.65 3.70 3.51 0 0 0
21/08/2023
3.65
 17,200 3.72 3.72 3.48 2,000 0 0.0
18/08/2023
3.72
 40,500 3.88 3.88 3.61 2,000 0 0.0
17/08/2023
3.88
 18,900 3.91 3.91 3.81 0 0 0
16/08/2023
3.91
 19,700 3.89 3.94 3.86 0 300 -0.0
15/08/2023
3.89
 23,600 3.92 3.97 3.84 0 0 0
14/08/2023
3.92
 24,200 4 4 3.87 0 0 0
11/08/2023
4
 34,200 4.05 4.08 3.85 0 0 0
10/08/2023
4.05
 27,700 4.09 4.10 3.92 0 0 0
09/08/2023
4.09
 108,200 3.98 4.09 3.92 0 0 0
08/08/2023
3.98
 80,000 3.78 3.98 3.78 100 0 0.0
07/08/2023
3.78
 100,900 3.67 3.78 3.70 0 0 0
04/08/2023
3.67
 40,800 3.66 3.67 3.62 0 0 0
03/08/2023
3.66
 33,000 3.65 3.70 3.65 0 0 0
02/08/2023
3.65
 37,100 3.70 3.70 3.63 0 0 0
01/08/2023
3.70
 34,300 3.71 3.71 3.63 0 0 0
31/07/2023
3.71
 64,500 3.69 3.72 3.68 0 0 0
28/07/2023
3.69
 15,600 3.69 3.70 3.63 0 0 0
27/07/2023
3.69
 65,600 3.70 3.75 3.50 2,000 0 0.0
26/07/2023
3.70
 22,500 3.69 3.77 3.67 0 0 0
25/07/2023
3.69
 24,400 3.70 3.75 3.65 0 0 0
24/07/2023
3.70
 51,300 3.70 3.71 3.65 0 0 0
21/07/2023
3.70
 30,400 3.71 3.77 3.66 0 0 0
20/07/2023
3.71
 10,100 3.66 3.74 3.70 0 0 0
19/07/2023
3.66
 36,700 3.71 3.83 3.66 0 0 0
18/07/2023
3.71
 27,200 3.76 3.85 3.67 0 200 -0.0
17/07/2023
3.76
 10,400 3.69 3.85 3.70 0 0 0
14/07/2023
3.69
 55,000 3.70 3.74 3.63 0 0 0
13/07/2023
3.70
 16,500 3.67 3.74 3.57 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |