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

4.70
0.08
(1.73%)
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
(2026-08-12) 		0.18 4.35% 277,800 600 0
4.13
4.95
4.62
2 tháng
(2026-07-13) 		0.11 2.61% 605,100 -800 0
3.94
4.95
4.62
3 tháng
(2026-06-15) 		-0.57 -11.66% 919,400 -700 0
3.94
4.95
4.62
6 tháng
(2026-03-16) 		0.32 8% 2,279,500 0 0
3.12
5.18
4.62
12 tháng
(2025-09-16) 		-0.10 -2.26% 5,517,400 -5,800 -0.0
3.12
7
4.62
24 tháng
(2024-09-23) 		1.05 32.11% 20,533,300 -63,506 -0.2
2.96
7
4.62
36 tháng
(2023-09-27) 		0.91 26.69% 31,917,100 -97,313 -0.3
2.26
7
4.62
60 tháng
(2021-10-07) 		-4.63 -51.73% 88,449,400 -111,513 -0.8
2.26
13.22
4.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
2.93
 3,500 2.95 3 2.81 0 0 0
24/03/2023
2.95
 14,300 2.90 3.04 2.80 0 0 0
23/03/2023
2.90
 1,800 2.90 2.90 2.85 0 0 0
22/03/2023
2.90
 9,700 2.91 2.91 2.86 0 0 0
21/03/2023
2.91
 42,200 2.91 2.92 2.87 0 0 0.0
20/03/2023
2.91
 1,500 2.93 2.93 2.90 0 0 0.1
17/03/2023
2.93
 3,300 2.90 2.93 2.93 0 0 0.1
16/03/2023
2.90
 22,300 2.93 2.93 2.86 19,700 0 0.1
15/03/2023
2.93
 18,800 2.90 2.96 2.90 0 0 0.0
14/03/2023
2.90
 31,400 2.90 2.92 2.70 400 0 0.0
13/03/2023
2.90
 15,800 2.93 2.93 2.90 0 0 0.0
10/03/2023
2.93
 2,100 2.92 2.93 2.90 0 0 0.0
09/03/2023
2.92
 18,300 2.87 2.94 2.89 0 0 0.0
08/03/2023
2.87
 28,900 2.93 2.93 2.86 100 0 0.0
07/03/2023
2.93
 31,000 2.93 2.93 2.90 0 0 0.0
06/03/2023
2.93
 5,900 2.90 2.93 2.90 0 0 0.0
03/03/2023
2.90
 23,600 2.99 2.99 2.89 0 0 0.0
02/03/2023
2.99
 7,200 3 3 2.92 0 0 0.0
01/03/2023
3
 25,000 2.94 3 2.80 0 0 0.0
28/02/2023
2.94
 15,100 2.91 2.96 2.86 0 0 0.0
27/02/2023
2.91
 67,100 2.97 2.97 2.86 0 0 0.0
24/02/2023
2.97
 15,900 2.97 2.97 2.88 200 0 0.0
23/02/2023
2.97
 44,000 2.97 2.99 2.92 0 0 0.0
22/02/2023
2.97
 29,700 3.04 3.04 2.96 0 0 0.0
21/02/2023
3.04
 45,200 3 3.10 2.96 0 0 0.0
20/02/2023
3
 71,100 2.99 3 2.92 0 0 0.0
17/02/2023
2.99
 2,300 2.99 3 2.95 0 0 0.0
16/02/2023
2.99
 47,500 2.98 2.99 2.86 0 0 0.0
15/02/2023
2.98
 22,300 2.90 2.98 2.90 0 0 0.0
14/02/2023
2.90
 17,600 2.89 2.92 2.88 0 0 0.0
13/02/2023
2.89
 27,100 2.99 2.99 2.86 0 0 0.0
10/02/2023
2.99
 47,400 2.97 2.99 2.92 0 0 0.0
09/02/2023
2.97
 20,600 2.96 3.01 2.96 0 0 0.0
08/02/2023
2.96
 21,000 3 3 2.90 0 0 0.0
07/02/2023
3
 35,400 3.01 3.01 2.96 0 0 0.0
06/02/2023
3.01
 62,800 3 3.07 2.97 200 0 0.0
03/02/2023
3
 24,500 2.95 3.10 2.96 0 0 0.0
02/02/2023
2.95
 46,200 3.10 3.10 2.95 2,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |