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)
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
15/12/2022
3.16
 179,300 3.19 3.24 2.97 0 0 0.0
14/12/2022
3.19
 145,200 3.20 3.29 3.01 0 0 0.0
13/12/2022
3.20
 20,500 3.12 3.28 3.09 100 0 0.0
12/12/2022
3.12
 111,900 3.28 3.38 3.12 0 0 -0.0
09/12/2022
3.28
 53,800 3.30 3.48 3.20 0 0 -0.0
08/12/2022
3.30
 148,000 3.23 3.45 3.23 0 0 -0.0
07/12/2022
3.23
 55,800 3.47 3.65 3.23 0 0 -0.0
06/12/2022
3.47
 149,000 3.26 3.48 3.35 0 900 -0.0
05/12/2022
3.26
 150,700 3.05 3.26 3.10 0 0 0.0
02/12/2022
3.05
 41,000 3.12 3.20 3.05 0 0 0.0
01/12/2022
3.12
 160,700 2.96 3.13 2.96 900 0 0.0
30/11/2022
2.96
 33,200 3.08 3.26 2.96 0 0 0.0
29/11/2022
3.08
 21,500 3.01 3.18 3 0 0 0.0
28/11/2022
3.01
 77,400 2.82 3.01 2.85 0 0 0.0
25/11/2022
2.82
 17,400 2.64 2.82 2.64 0 0 0.0
24/11/2022
2.64
 10,400 2.74 2.74 2.60 0 0 0.0
23/11/2022
2.74
 12,100 2.82 2.83 2.70 0 0 0.0
22/11/2022
2.82
 26,100 2.79 2.93 2.75 0 0 0.0
21/11/2022
2.79
 4,000 2.78 2.79 2.73 0 0 0.0
18/11/2022
2.78
 21,000 2.74 2.83 2.62 0 0 0.0
17/11/2022
2.74
 29,200 2.65 2.83 2.47 0 0 0.0
16/11/2022
2.65
 54,400 2.50 2.66 2.33 0 0 0.0
15/11/2022
2.50
 78,700 2.68 2.72 2.50 0 0 0.0
14/11/2022
2.68
 5,200 2.68 2.70 2.54 0 0 0.0
11/11/2022
2.68
 123,700 2.64 2.79 2.54 0 0 0.0
10/11/2022
2.64
 48,300 2.79 2.80 2.60 0 0 0.0
09/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
09/11/2022
2.79
 68,800 3 3.19 2.79 3,000 0 0.0
08/11/2022
3
 19,600 3.21 3.21 2.99 0 0 0.0
07/11/2022
3.21
 37,500 3.21 3.22 2.99 0 0 0.0
04/11/2022
3.21
 18,700 3.21 3.21 3.09 10,000 0 0.0
03/11/2022
3.21
 19,700 3.20 3.24 3.14 5,000 100 0.0
02/11/2022
3.20
 30,000 3.17 3.22 3.18 9,500 0 0.0
01/11/2022
3.17
 19,500 3.15 3.22 3.12 0 0 -0.0
31/10/2022
3.15
 52,400 3.09 3.20 3.10 0 0 -0.0
28/10/2022
3.09
 149,500 3.01 3.21 3.08 0 0 -0.0
27/10/2022
3.01
 301,500 3.23 3.36 3.01 0 0 0
26/10/2022
3.23
 76,100 3.48 3.49 3.23 0 0 0
25/10/2022
3.48
 141,400 3.48 3.49 3.29 0 0 0
24/10/2022
3.48
 130,200 3.74 3.76 3.48 0 0 0
21/10/2022
3.74
 20,300 3.79 3.79 3.64 0 0 0
20/10/2022
3.79
 14,000 3.83 3.83 3.69 0 0 0
19/10/2022
3.83
 24,900 3.88 3.88 3.75 0 0 0
18/10/2022
3.88
 33,700 3.77 3.88 3.74 0 0 -0.0
17/10/2022
3.77
 43,700 3.92 3.92 3.65 0 0 -0.0
14/10/2022
3.92
 21,000 3.93 3.98 3.86 0 0 -0.0
13/10/2022
3.93
 50,900 3.93 3.93 3.74 0 0 -0.0
12/10/2022
3.93
 17,500 3.88 3.94 3.87 0 0 -0.0
11/10/2022
3.88
 137,400 3.90 4.02 3.63 0 0 -0.0
10/10/2022
3.90
 144,000 4.12 4.16 3.84 0 0 -0.0
07/10/2022
4.12
 139,700 4.43 4.43 4.12 0 0 -0.0
06/10/2022
4.43
 85,700 4.76 4.77 4.43 0 0 -0.0
05/10/2022
4.76
 31,800 4.74 4.76 4.45 0 0 -0.0
04/10/2022
4.74
 59,900 4.76 5 4.43 0 0 -0.0
03/10/2022
4.76
 86,000 5.11 5.11 4.76 0 0 -0.0
30/09/2022
5.11
 104,100 5.12 5.12 4.77 0 0 -0.0
29/09/2022
5.12
 33,500 5.13 5.13 5.05 0 0 -0.0
28/09/2022
5.13
 29,400 5.18 5.18 5.06 0 600 -0.0
27/09/2022
5.18
 22,900 5.19 5.19 5.05 0 0 -0.0
26/09/2022
5.19
 56,400 5.23 5.23 4.95 0 400 -0.0
23/09/2022
5.23
 54,600 5.23 5.28 5.21 0 0 -0.1
22/09/2022
5.23
 21,200 5.23 5.24 5.14 0 0 -0.1
21/09/2022
5.23
 55,800 5.26 5.26 5.19 0 0 -0.1
20/09/2022
5.26
 39,500 5.25 5.26 5.19 0 15,000 -0.1
19/09/2022
5.25
 57,700 5.26 5.26 5.19 0 0 -0.0
16/09/2022
5.26
 274,700 5.36 5.36 5.24 0 0 -0.0
15/09/2022
5.36
 18,800 5.39 5.42 5.35 0 0 -0.0
14/09/2022
5.39
 352,100 5.31 5.50 5.23 0 0 -0.0
13/09/2022
5.31
 55,700 5.32 5.33 5.23 0 0 -0.0
12/09/2022
5.32
 12,000 5.33 5.36 5.29 0 0 -0.0
09/09/2022
5.33
 101,000 5.32 5.34 5.14 0 0 -0.0
08/09/2022
5.32
 35,700 5.33 5.33 5.26 0 0 -0.0
07/09/2022
5.33
 38,700 5.42 5.42 5.25 0 0 -0.0
06/09/2022
5.42
 30,800 5.36 5.47 5.33 0 0 -0.0
05/09/2022
5.36
 94,600 5.28 5.61 5.35 0 0 -0.0
31/08/2022
5.28
 114,800 5.35 5.36 5.28 0 0 -0.0
30/08/2022
5.35
 29,200 5.33 5.40 5.28 0 0 -0.0
29/08/2022
5.33
 117,800 5.37 5.40 5.23 0 300 -0.0
26/08/2022
5.37
 132,700 5.34 5.42 5.25 0 0 0.0
25/08/2022
5.34
 43,200 5.32 5.36 5.31 0 0 0.0
24/08/2022
5.32
 70,600 5.42 5.42 5.23 100 0 0.0
23/08/2022
5.42
 34,300 5.29 5.42 5.21 200 0 0.0
22/08/2022
5.29
 62,000 5.33 5.33 5.23 0 0 -0.0
19/08/2022
5.33
 80,600 5.42 5.49 5.26 0 100 -0.0
18/08/2022
5.42
 62,600 5.52 5.61 5.40 0 1,100 -0.0
17/08/2022
5.52
 133,000 5.33 5.60 5.33 0 0 -0.0
16/08/2022
5.33
 84,200 5.42 5.43 5.24 0 5,000 -0.0
15/08/2022
5.42
 50,700 5.57 5.58 5.42 2,600 0 0.0
12/08/2022
5.57
 69,200 5.69 5.69 5.54 500 0 0.0
11/08/2022
5.69
 124,900 5.69 5.86 5.61 0 0 0.0
10/08/2022
5.69
 49,900 5.61 5.70 5.63 0 0 0.0
09/08/2022
5.61
 98,600 5.60 5.68 5.61 5,000 0 0.0
08/08/2022
5.60
 135,000 5.36 5.61 5.37 0 400 -0.0
05/08/2022
5.36
 80,200 5.35 5.40 5.31 0 0 0.0
04/08/2022
5.35
 111,900 5.30 5.37 5.30 0 0 0.0
03/08/2022
5.30
 82,100 5.31 5.31 5.14 3,500 0 0.0
02/08/2022
5.31
 105,000 5.09 5.33 5.09 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |