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)
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
12/07/2023
3.67
 21,900 3.70 3.74 3.67 0 0 0
11/07/2023
3.70
 38,000 3.70 3.72 3.62 0 0 0
10/07/2023
3.70
 23,900 3.64 3.73 3.64 0 0 0
07/07/2023
3.64
 11,800 3.64 3.69 3.49 0 0 0
06/07/2023
3.64
 22,000 3.65 3.67 3.60 0 0 0
05/07/2023
3.65
 28,200 3.66 3.70 3.65 0 0 0
04/07/2023
3.66
 20,900 3.54 3.72 3.58 0 0 0
03/07/2023
3.54
 5,000 3.48 3.58 3.40 0 0 0
30/06/2023
3.48
 71,100 3.64 3.71 3.46 0 0 0
29/06/2023
3.64
 10,800 3.68 3.68 3.51 0 0 0
28/06/2023
3.68
 50,000 3.70 3.73 3.50 0 0 0
27/06/2023
3.70
 30,300 3.66 3.79 3.65 0 0 0
26/06/2023
3.66
 34,300 3.86 3.86 3.66 0 0 0
23/06/2023
3.86
 16,600 3.84 3.87 3.75 0 0 0
22/06/2023
3.84
 69,400 3.80 3.89 3.80 0 0 0
21/06/2023
3.80
 42,900 3.77 3.80 3.76 0 0 0
20/06/2023
3.77
 56,200 3.78 3.78 3.61 0 0 0
19/06/2023
3.78
 284,000 3.86 3.86 3.59 0 0 0
16/06/2023
3.86
 234,700 4.14 4.14 3.86 0 20,000 -0.1
15/06/2023
4.14
 64,200 4.29 4.29 4.09 0 0 0
14/06/2023
4.29
 55,600 4.32 4.32 4.20 0 0 0
13/06/2023
4.32
 144,000 4.28 4.34 4.21 0 0 0
12/06/2023
4.28
 95,500 4.20 4.28 4.15 0 0 0
09/06/2023
4.20
 152,400 4.39 4.39 4.17 0 0 0
08/06/2023
4.39
 287,100 4.17 4.46 4.14 0 0 0
07/06/2023
4.17
 639,900 4.15 4.44 3.95 0 0 0
06/06/2023
4.15
 78,500 3.88 4.15 4.15 0 0 0
05/06/2023
3.88
 155,600 3.63 3.88 3.86 20,000 0 0.1
02/06/2023
3.63
 318,200 3.40 3.63 3.59 100 0 0.0
01/06/2023
3.40
 188,200 3.20 3.41 3.13 0 0 0
31/05/2023
3.20
 118,500 3.20 3.28 3.15 0 0 0
30/05/2023
3.20
 192,000 3.10 3.26 3.06 0 0 0
29/05/2023
3.10
 291,400 2.91 3.11 2.95 0 0 0
26/05/2023
2.91
 14,800 2.86 2.94 2.85 0 100 -0.0
25/05/2023
2.86
 32,000 2.91 2.91 2.86 0 0 0
24/05/2023
2.91
 69,300 2.90 2.91 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |