Công ty Cổ phần Tập đoàn Sơn Đại Việt (dvg)

1.70
-0.20
(-10.53%)
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 0% 1,211,800 0 0
1.80
2
1.90
2 tháng
(2025-10-06) 		0.50 35.71% 4,005,800 0 0
1.40
2
1.90
3 tháng
(2025-09-05) 		0.60 46.15% 6,014,800 0 0
1.20
2
1.90
6 tháng
(2025-06-09) 		0.80 72.73% 10,828,500 0 0
1.10
2
1.90
12 tháng
(2024-12-09) 		0.70 58.33% 17,742,618 -3,300 0
1.10
2
1.90
24 tháng
(2023-12-15) 		-1.30 -40.63% 62,484,340 -3,300 0
1.10
3.50
1.90
36 tháng
(2022-12-20) 		-0.90 -32.14% 157,093,095 -3,400 -0.0
1.10
4.70
1.90
60 tháng
(2021-03-08) 		-14.10 -88.12% 337,676,743 27,300 0.5
1.10
25.80
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
4
 444,100 4 4.10 3.90 0 0 0
11/07/2023
4
 788,500 4 4.10 3.90 0 0 0
10/07/2023
4
 890,300 3.80 4 3.80 0 0 0
07/07/2023
3.80
 170,500 3.80 3.90 3.70 0 0 0
06/07/2023
3.80
 450,100 3.80 3.90 3.70 0 0 0
05/07/2023
3.80
 85,720 3.90 3.90 3.80 0 0 0
04/07/2023
3.90
 243,100 3.70 3.90 3.70 0 0 0
03/07/2023
3.70
 272,300 3.60 3.80 3.60 0 0 0
30/06/2023
3.60
 500,245 3.70 3.80 3.60 0 0 0
29/06/2023
3.70
 416,205 3.90 3.90 3.70 0 0 0
28/06/2023
3.90
 506,308 3.80 4 3.80 0 0 0
27/06/2023
3.80
 624,173 3.80 3.90 3.70 0 0 0
26/06/2023
3.80
 1,325,700 4 4 3.70 0 0 0
23/06/2023
4
 314,323 4.10 4.20 4 0 0 0
22/06/2023
4.10
 213,043 3.90 4.20 4 0 0 0
21/06/2023
3.90
 589,911 3.80 4.10 3.80 0 0 0
20/06/2023
3.80
 1,452,105 3.80 3.90 3.50 0 0 0
19/06/2023
3.80
 1,006,687 4.10 4.20 3.80 0 0 0
16/06/2023
4.10
 716,841 4.30 4.40 4.10 0 0 0
15/06/2023
4.30
 1,075,401 4.40 4.50 4.10 0 0 0
14/06/2023
4.40
 1,773,350 4.70 5 4.40 0 0 0
13/06/2023
4.70
 939,728 4.40 4.80 4.40 0 0 0
12/06/2023
4.40
 978,300 4.20 4.40 4.10 0 0 0
09/06/2023
4.20
 484,834 4.30 4.30 4.10 0 0 0
08/06/2023
4.30
 697,275 4.40 4.50 4.30 0 0 0
07/06/2023
4.40
 960,227 4.40 4.60 4.20 0 0 0
06/06/2023
4.40
 939,080 4.10 4.40 4 0 0 0
05/06/2023
4.10
 936,588 4.30 4.40 4 0 0 0
02/06/2023
4.30
 1,913,026 4 4.40 4 0 0 0
01/06/2023
4
 1,131,471 3.70 4 3.60 0 0 0
31/05/2023
3.70
 945,782 3.60 3.70 3.50 0 0 0
30/05/2023
3.60
 1,167,921 3.70 3.80 3.60 0 0 0
29/05/2023
3.70
 1,525,816 3.50 3.70 3.50 0 0 0
26/05/2023
3.50
 753,600 3.40 3.60 3.40 0 0 0
25/05/2023
3.40
 1,061,220 3.40 3.60 3.30 0 0 0
24/05/2023
3.40
 1,535,745 3 3.40 3.10 0 0 0
23/05/2023
3
 1,515,701 2.90 3.10 2.90 0 0 0
22/05/2023
2.90
 111,400 2.90 3 2.90 0 0 0
19/05/2023
2.90
 568,803 2.90 3 2.90 0 0 0
18/05/2023
2.90
 584,200 2.90 3 2.90 0 0 0
17/05/2023
2.90
 259,622 2.90 3 2.80 0 0 0
16/05/2023
2.90
 469,503 2.90 3 2.80 0 0 0
15/05/2023
2.90
 1,306,500 2.80 3 2.80 0 0 0
12/05/2023
2.80
 389,800 2.70 2.80 2.70 0 0 0
11/05/2023
2.70
 302,900 2.70 2.80 2.70 0 0 0
10/05/2023
2.70
 380,500 2.60 2.80 2.60 0 0 0
09/05/2023
2.60
 17,600 2.70 2.70 2.60 0 0 0
08/05/2023
2.70
 279,900 2.60 2.70 2.60 0 0 0
05/05/2023
2.60
 556,300 2.70 2.70 2.50 0 0 0
04/05/2023
2.70
 315,900 2.60 2.70 2.60 0 0 0
28/04/2023
2.60
 116,600 2.60 2.70 2.60 0 0 0
27/04/2023
2.60
 33,700 2.60 2.70 2.60 0 0 0
26/04/2023
2.60
 264,700 2.60 2.70 2.60 0 0 0
25/04/2023
2.60
 128,300 2.70 2.80 2.60 0 0 0
24/04/2023
2.70
 202,100 2.70 2.70 2.60 0 0 0
21/04/2023
2.70
 106,700 2.70 2.80 2.70 0 0 0
20/04/2023
2.70
 73,600 2.80 2.80 2.70 0 0 0
19/04/2023
2.80
 115,300 2.60 2.80 2.60 0 0 0
18/04/2023
2.60
 51,100 2.70 2.70 2.60 0 0 0
17/04/2023
2.70
 207,632 2.70 2.80 2.70 0 0 0
14/04/2023
2.70
 362,150 2.80 2.80 2.60 0 0 0
13/04/2023
2.80
 143,200 2.80 2.90 2.70 0 0 0
12/04/2023
2.80
 283,632 2.80 2.90 2.80 0 0 0
11/04/2023
2.80
 227,500 2.90 2.90 2.70 0 0 0
10/04/2023
2.90
 462,362 2.90 3 2.80 0 0 0
07/04/2023
2.90
 138,452 3 3 2.80 0 0 0
06/04/2023
3
 689,400 3 3.10 2.90 0 0 0
05/04/2023
3
 818,216 2.80 3 2.80 0 0 0
04/04/2023
2.80
 299,400 2.70 2.80 2.60 0 0 0
03/04/2023
2.70
 132,016 2.70 2.70 2.60 0 0 0
31/03/2023
2.70
 157,300 2.70 2.70 2.60 0 0 0
30/03/2023
2.70
 75,506 2.60 2.70 2.60 0 0 0
29/03/2023
2.60
 129,610 2.60 2.70 2.60 0 0 0
28/03/2023
2.60
 61,000 2.60 2.70 2.60 0 0 0
27/03/2023
2.60
 261,700 2.60 2.70 2.60 0 0 0
24/03/2023
2.60
 356,110 2.60 2.70 2.60 0 0 0
23/03/2023
2.60
 142,754 2.60 2.80 2.60 0 0 0
22/03/2023
2.60
 24,210 2.70 2.70 2.60 0 0 0
21/03/2023
2.70
 160,300 2.70 2.70 2.60 0 0 0
20/03/2023
2.70
 184,910 2.70 2.80 2.60 0 0 0
17/03/2023
2.70
 78,200 2.70 2.70 2.60 0 0 0
16/03/2023
2.70
 211,900 2.80 2.80 2.70 0 0 0
15/03/2023
2.80
 246,050 2.60 2.80 2.70 0 0 0
14/03/2023
2.60
 133,100 2.70 2.80 2.60 0 0 0
13/03/2023
2.70
 77,900 2.80 2.80 2.70 0 0 0
10/03/2023
2.80
 153,900 2.80 2.90 2.70 0 0 0
09/03/2023
2.80
 136,741 2.80 2.90 2.80 0 0 0
08/03/2023
2.80
 123,700 2.80 2.80 2.70 0 0 0
07/03/2023
2.80
 107,050 2.80 2.80 2.80 0 0 0
06/03/2023
2.80
 164,200 2.80 2.90 2.70 0 0 0
03/03/2023
2.80
 198,758 2.80 2.80 2.60 0 0 0
02/03/2023
2.80
 37,200 2.80 2.80 2.70 0 0 0
01/03/2023
2.80
 93,200 2.70 2.80 2.70 0 0 0
28/02/2023
2.70
 92,400 2.70 2.80 2.70 0 0 0
27/02/2023
2.70
 328,500 2.80 2.90 2.60 0 0 0
24/02/2023
2.80
 130,120 2.80 2.90 2.80 0 0 0
23/02/2023
2.80
 137,726 2.90 2.90 2.80 0 0 0
22/02/2023
2.90
 134,801 3 3 2.90 0 0 0
21/02/2023
3
 340,500 3 3.10 2.90 0 0 0
20/02/2023
3
 275,200 2.90 3 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |