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

3.89
-0.23
(-5.58%)
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
(2026-06-30) 		0.02 0.46% 186,100 -1,400 0
3.94
4.59
4.12
2 tháng
(2026-06-01) 		0.12 2.80% 801,000 -1,400 0
3.94
5.18
4.12
3 tháng
(2026-05-04) 		1.05 31.34% 1,286,200 -2,700 0
3.35
5.18
4.12
6 tháng
(2026-02-02) 		0.33 8.11% 1,953,200 -700 0
3.12
5.18
4.12
12 tháng
(2025-08-04) 		0.40 10% 7,286,000 -8,300 -0.0
3.12
7
4.12
24 tháng
(2024-08-09) 		1.55 54.39% 21,157,900 -73,606 -0.3
2.74
7
4.12
36 tháng
(2023-08-15) 		0.51 13.11% 32,357,000 -93,013 -0.3
2.26
7
4.12
60 tháng
(2021-08-25) 		-3.19 -42.06% 91,213,400 -110,913 -0.8
2.26
13.22
4.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2023
3.10
 42,300 3.19 3.23 3.10 0 0 0.0
31/01/2023
3.19
 51,000 3.12 3.19 3.04 0 0 0.0
30/01/2023
3.12
 31,100 3.12 3.20 3.03 0 0 0.0
27/01/2023
3.12
 28,000 3.12 3.18 3.11 100 0 0.0
19/01/2023
3.12
 11,700 3.10 3.12 3.06 100 0 0.0
18/01/2023
3.10
 31,100 3.01 3.10 2.99 0 0 0.0
17/01/2023
3.01
 28,200 3 3.09 2.96 0 0 0.0
16/01/2023
3
 12,000 3.08 3.08 3 500 0 0.0
13/01/2023
3.08
 13,600 3.02 3.10 3 0 0 -0.0
12/01/2023
3.02
 21,000 3.09 3.09 3.01 0 200 -0.0
11/01/2023
3.09
 42,400 3.10 3.15 2.99 0 0 0.0
10/01/2023
3.10
 41,500 3.05 3.10 2.86 100 0 0.0
09/01/2023
3.05
 258,200 2.99 3.13 2.79 200 0 0.0
06/01/2023
2.99
 47,500 2.89 3.06 2.86 0 0 0.0
05/01/2023
2.89
 18,000 3.01 3.01 2.84 200 0 0.0
04/01/2023
3.01
 292,600 2.97 3.15 2.83 0 0 -0.0
03/01/2023
2.97
 70,200 2.92 3 2.88 0 0 -0.0
30/12/2022
2.92
 38,700 2.93 3.04 2.88 0 0 -0.0
29/12/2022
2.93
 75,900 2.96 2.98 2.81 0 0 -0.0
28/12/2022
2.96
 120,500 2.81 2.97 2.70 0 0 -0.0
27/12/2022
2.81
 83,100 2.81 2.88 2.71 0 100 -0.0
26/12/2022
2.81
 120,300 3.01 3.11 2.81 0 0 0.0
23/12/2022
3.01
 32,700 3.17 3.17 3.01 0 0 0.0
22/12/2022
3.17
 81,400 3.23 3.23 3.04 0 0 0.0
21/12/2022
3.23
 164,200 3.28 3.34 3.06 0 0 0.0
20/12/2022
3.28
 171,100 3.29 3.29 3.07 0 0 0.0
19/12/2022
3.29
 245,500 3.24 3.36 3.04 0 0 0.0
16/12/2022
3.24
 249,700 3.16 3.30 2.94 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |