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

3.89
-0.23
(-5.58%)
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
(2026-06-30) 		0.02 0.46% 186,100 -1,400 0
3.94
4.59
4.12
2 tháng
(2026-06-01) 		0.12 2.80% 801,000 -1,400 0
3.94
5.18
4.12
3 tháng
(2026-05-04) 		1.05 31.34% 1,286,200 -2,700 0
3.35
5.18
4.12
6 tháng
(2026-02-02) 		0.33 8.11% 1,953,200 -700 0
3.12
5.18
4.12
12 tháng
(2025-08-04) 		0.40 10% 7,286,000 -8,300 -0.0
3.12
7
4.12
24 tháng
(2024-08-09) 		1.55 54.39% 21,157,900 -73,606 -0.3
2.74
7
4.12
36 tháng
(2023-08-15) 		0.51 13.11% 32,357,000 -93,013 -0.3
2.26
7
4.12
60 tháng
(2021-08-25) 		-3.19 -42.06% 91,213,400 -110,913 -0.8
2.26
13.22
4.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
2.90
 18,100 2.89 2.93 2.89 1,100 0 0.0
25/07/2024
2.93
 17,600 2.98 2.98 2.90 0 0 0
24/07/2024
2.97
 85,200 2.94 2.99 2.88 0 0 0
23/07/2024
2.97
 4,600 2.91 2.98 2.86 0 0 0
22/07/2024
2.95
 162,500 2.85 2.99 2.85 0 0 0
19/07/2024
2.82
 2,700 2.85 2.85 2.82 0 0 0
18/07/2024
2.84
 7,800 2.86 2.87 2.70 0 0 0
17/07/2024
2.88
 16,000 2.82 2.88 2.81 0 0 0
16/07/2024
2.88
 4,300 2.83 2.89 2.81 0 0 0
15/07/2024
2.81
 55,900 2.89 2.92 2.81 0 0 0
12/07/2024
2.89
 10,800 2.90 2.90 2.81 0 0 0
11/07/2024
2.88
 20,700 2.84 2.88 2.83 0 0 0
10/07/2024
2.88
 7,000 2.80 2.88 2.80 0 0 0
09/07/2024
2.88
 15,500 2.83 2.88 2.83 0 0 0
08/07/2024
2.88
 42,100 2.96 2.96 2.86 0 0 0
05/07/2024
2.94
 63,600 2.94 2.96 2.89 0 0 0
04/07/2024
2.92
 50,700 2.90 2.92 2.86 0 0 0
03/07/2024
2.90
 8,600 2.85 2.90 2.85 0 0 0
02/07/2024
2.89
 21,700 2.90 2.90 2.87 0 3,100 -0.0
01/07/2024
2.90
 47,200 2.80 2.90 2.70 0 500 -0.0
28/06/2024
2.89
 25,800 2.82 2.94 2.82 0 0 0
27/06/2024
2.85
 80,400 2.81 2.91 2.80 0 0 0
26/06/2024
2.87
 4,300 2.80 2.87 2.77 0 0 0
25/06/2024
2.87
 3,900 2.75 2.88 2.75 0 0 0
24/06/2024
2.82
 121,400 2.80 2.96 2.78 100 1,100 -0.0
21/06/2024
2.95
 11,800 3 3 2.90 0 0 0
20/06/2024
2.94
 26,400 2.95 2.96 2.87 2,000 0 0.0
19/06/2024
2.93
 49,500 2.90 2.95 2.83 5,000 0 0.0
18/06/2024
2.94
 19,500 2.88 2.98 2.87 0 0 0
17/06/2024
2.86
 37,000 2.98 2.98 2.86 0 0 0
14/06/2024
2.97
 73,800 2.90 2.99 2.90 0 0 0
13/06/2024
2.95
 32,300 2.99 2.99 2.87 0 0 0
12/06/2024
2.95
 17,700 2.90 2.95 2.86 0 0 0
11/06/2024
2.91
 80,600 2.95 3 2.88 3,500 0 0.0
10/06/2024
3.09
 118,000 2.90 3.09 2.85 100 0 0.0
07/06/2024
2.94
 34,500 2.85 2.97 2.85 0 0 0
06/06/2024
3
 116,000 2.86 3 2.84 100 0 0.0
05/06/2024
2.86
 117,800 2.93 3.09 2.70 0 0 0
04/06/2024
2.90
 90,500 3.07 3.07 2.87 5,000 0 0.0
03/06/2024
3.07
 138,800 3.20 3.20 2.98 200 0 0.0
31/05/2024
3.20
 146,900 3.25 3.25 3.03 0 0 0
30/05/2024
3.04
 77,600 3.04 3.04 3.04 0 500 -0.0
29/05/2024
2.85
 155,400 2.82 2.85 2.77 200 500 -0.0
28/05/2024
2.67
 43,200 2.67 2.69 2.65 0 0 0
27/05/2024
2.68
 18,600 2.69 2.70 2.67 0 0 0
24/05/2024
2.69
 9,500 2.73 2.73 2.68 0 0 0
23/05/2024
2.73
 35,000 2.75 2.75 2.68 0 0 0
22/05/2024
2.71
 84,000 2.69 2.73 2.63 0 0 0
21/05/2024
2.67
 17,000 2.62 2.69 2.62 0 0 0
20/05/2024
2.68
 27,000 2.70 2.70 2.61 0 0 0
17/05/2024
2.68
 25,200 2.60 2.69 2.60 0 0 0
16/05/2024
2.60
 18,800 2.71 2.71 2.56 0 0 0
15/05/2024
2.70
 42,600 2.57 2.73 2.57 0 0 0
14/05/2024
2.56
 24,200 2.70 2.70 2.53 0 0 0
13/05/2024
2.60
 51,300 2.55 2.75 2.55 0 0 0
10/05/2024
2.71
 47,300 2.80 2.80 2.66 0 0 0
09/05/2024
2.71
 28,700 2.65 2.71 2.65 0 0 0
08/05/2024
2.54
 142,400 2.65 2.65 2.52 0 0 0
07/05/2024
2.70
 22,500 2.71 2.77 2.60 0 0 0
06/05/2024
2.70
 76,700 2.66 2.79 2.63 0 0 0
03/05/2024
2.79
 39,600 2.80 2.80 2.66 0 0 0
02/05/2024
2.80
 1,800 2.88 2.88 2.72 0 0 0
26/04/2024
2.70
 43,200 2.85 2.90 2.66 0 0 0
25/04/2024
2.85
 26,300 2.81 2.89 2.80 0 0 0
24/04/2024
2.81
 55,600 2.79 2.86 2.76 0 0 0
23/04/2024
2.78
 10,100 2.75 2.78 2.62 0 0 0
22/04/2024
2.75
 41,200 2.68 2.75 2.68 0 0 0
19/04/2024
2.67
 57,700 2.70 2.70 2.60 0 0 0
17/04/2024
2.66
 105,100 2.56 2.66 2.55 0 0 0
16/04/2024
2.49
 85,900 2.50 2.52 2.42 0 0 0
15/04/2024
2.41
 135,700 2.51 2.51 2.40 0 0 0
12/04/2024
2.57
 55,900 2.62 2.62 2.50 0 0 0
11/04/2024
2.60
 36,900 2.81 2.81 2.56 0 0 0
10/04/2024
2.64
 43,200 2.56 2.64 2.50 0 0 0
09/04/2024
2.64
 116,900 2.53 2.69 2.53 0 0 0
08/04/2024
2.72
 121,200 2.80 2.92 2.72 0 0 0
05/04/2024
2.92
 34,700 3.10 3.10 2.92 0 0 0
04/04/2024
3.05
 277,000 2.90 3.05 2.88 0 0 0
03/04/2024
2.86
 116,200 3.04 3.08 2.85 0 0 0
02/04/2024
3.04
 229,300 3.10 3.18 3.04 0 8,000 -0.0
01/04/2024
3.26
 287,000 3.69 3.69 3.23 0 0 0
29/03/2024
3.47
 488,500 3.25 3.47 3.25 1,000 2,800 -0.0
28/03/2024
3.25
 268,200 3.25 3.25 3.07 0 5,000 -0.0
27/03/2024
3.04
 338,400 3.04 3.04 3.01 0 1,000 -0.0
26/03/2024
2.85
 91,700 2.85 2.85 2.75 0 2,000 -0.0
25/03/2024
2.67
 107,800 2.53 2.67 2.51 0 8,000 -0.0
22/03/2024
2.50
 54,400 2.45 2.50 2.44 0 0 0
21/03/2024
2.48
 15,300 2.44 2.48 2.44 0 0 0
20/03/2024
2.45
 25,800 2.45 2.48 2.44 0 0 0
19/03/2024
2.45
 24,700 2.49 2.49 2.43 0 0 0
18/03/2024
2.48
 31,600 2.45 2.48 2.42 0 0 0
15/03/2024
2.45
 17,600 2.45 2.48 2.40 0 0 0
14/03/2024
2.48
 27,400 2.45 2.49 2.43 0 0 0
13/03/2024
2.46
 61,600 2.48 2.48 2.39 0 0 0
12/03/2024
2.48
 6,000 2.45 2.50 2.40 0 0 0
11/03/2024
2.40
 48,200 2.53 2.54 2.40 5,500 0 0.0
08/03/2024
2.53
 51,100 2.49 2.55 2.39 0 0 0
07/03/2024
2.48
 23,700 2.45 2.48 2.42 0 0 0
06/03/2024
2.43
 7,100 2.49 2.49 2.43 0 0 0
05/03/2024
2.48
 40,400 2.44 2.50 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |