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)
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
23/05/2023
2.90
 9,800 2.95 2.95 2.88 0 0 0
22/05/2023
2.95
 40,400 2.95 2.95 2.87 0 0 0
19/05/2023
2.95
 7,700 3 3 2.91 0 0 0
18/05/2023
3
 117,500 2.96 3.02 2.89 0 100 -0.0
17/05/2023
2.96
 24,000 2.96 2.96 2.87 100 0 0.0
16/05/2023
2.96
 19,100 2.95 2.96 2.90 0 300 -0.0
15/05/2023
2.95
 54,800 2.96 2.98 2.82 0 0 0
12/05/2023
2.96
 18,300 2.96 2.99 2.90 0 0 0
11/05/2023
2.96
 48,600 2.96 2.98 2.90 0 0 0
10/05/2023
2.96
 54,700 2.87 2.96 2.85 0 0 0
09/05/2023
2.87
 15,200 2.85 2.88 2.82 0 0 0
08/05/2023
2.85
 26,300 2.82 2.89 2.78 0 0 0
05/05/2023
2.82
 54,200 2.90 2.90 2.66 0 0 0
04/05/2023
2.90
 22,900 2.83 2.90 2.86 0 0 0
28/04/2023
2.83
 28,500 2.90 2.93 2.83 0 0 0
27/04/2023
2.90
 2,600 2.90 2.91 2.83 0 0 0
26/04/2023
2.90
 5,100 2.90 2.90 2.86 0 0 0.0
25/04/2023
2.90
 2,000 2.90 2.90 2.80 0 0 0.0
24/04/2023
2.90
 4,800 2.90 2.92 2.90 0 0 0.0
21/04/2023
2.90
 7,000 2.91 2.92 2.90 0 0 0.0
20/04/2023
2.91
 37,600 2.89 2.95 2.89 0 0 0
19/04/2023
2.89
 17,700 2.94 2.95 2.86 0 0 0.0
18/04/2023
2.94
 5,100 2.92 3 2.90 0 0 0.0
17/04/2023
2.92
 2,600 2.93 2.93 2.90 0 0 0.0
14/04/2023
2.93
 4,200 2.92 2.93 2.90 0 0 0.0
13/04/2023
2.92
 4,100 2.92 2.93 2.90 0 0 0.0
12/04/2023
2.92
 9,600 2.93 2.97 2.91 300 0 0.0
11/04/2023
2.93
 5,400 2.91 2.93 2.87 0 0 0.0
10/04/2023
2.91
 26,100 2.95 2.95 2.85 900 0 0.0
07/04/2023
2.95
 25,800 2.97 2.97 2.90 0 0 0
06/04/2023
2.97
 74,300 2.95 3.01 2.90 0 0 0
05/04/2023
2.95
 30,600 2.95 2.95 2.88 0 0 0
04/04/2023
2.95
 36,200 2.86 2.95 2.86 0 0 0
03/04/2023
2.86
 7,100 2.88 2.97 2.86 0 0 0
31/03/2023
2.88
 4,800 2.90 2.90 2.86 0 0 0
30/03/2023
2.90
 14,600 2.94 2.94 2.87 0 0 0
29/03/2023
2.94
 1,000 2.93 2.95 2.86 0 0 0
28/03/2023
2.93
 2,000 2.93 2.93 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |