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)
09/01/2024
2.48
 20,800 2.42 2.50 2.42 0 0 0
08/01/2024
2.41
 32,700 2.43 2.50 2.41 0 0 0
05/01/2024
2.48
 18,200 2.55 2.55 2.46 0 0 0
04/01/2024
2.53
 36,600 2.51 2.59 2.34 0 0 0
03/01/2024
2.50
 25,700 2.41 2.58 2.41 0 0 0
02/01/2024
2.45
 46,200 2.39 2.50 2.39 0 0 0
29/12/2023
2.40
 26,700 2.41 2.46 2.39 0 0 0
28/12/2023
2.41
 16,500 2.42 2.48 2.38 1,500 0 0.0
27/12/2023
2.42
 16,200 2.47 2.47 2.40 0 0 0
26/12/2023
2.47
 19,200 2.49 2.49 2.41 0 0 0
25/12/2023
2.49
 50,900 2.42 2.52 2.35 0 0 0
22/12/2023
2.42
 85,100 2.58 2.58 2.40 500 0 0.0
21/12/2023
2.58
 20,500 2.60 2.60 2.44 0 0 0
20/12/2023
2.60
 16,400 2.60 2.64 2.52 0 0 0
19/12/2023
2.60
 59,900 2.60 2.68 2.45 0 0 0
18/12/2023
2.60
 140,200 2.57 2.73 2.60 0 0 0
15/12/2023
2.57
 62,200 2.41 2.57 2.42 0 4,200 -0.0
14/12/2023
2.41
 86,200 2.33 2.41 2.33 0 0 0
13/12/2023
2.33
 12,700 2.31 2.35 2.31 0 0 0
12/12/2023
2.31
 13,300 2.35 2.36 2.31 0 0 0
11/12/2023
2.35
 22,900 2.37 2.38 2.35 0 0 0
08/12/2023
2.37
 24,000 2.35 2.37 2.32 0 0 0
07/12/2023
2.35
 22,400 2.33 2.36 2.32 0 0 0
06/12/2023
2.33
 34,000 2.33 2.35 2.30 0 0 0
05/12/2023
2.33
 3,100 2.33 2.33 2.29 0 0 0
04/12/2023
2.33
 52,700 2.32 2.34 2.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |