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

5.82
0
(0%)
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
(2025-11-04) 		-0.14 -2.29% 320,400 0 0
5.82
6.29
5.82
2 tháng
(2025-10-06) 		-0.22 -3.55% 1,492,500 -400 -0.0
5.82
7
5.82
3 tháng
(2025-09-05) 		1.91 46.93% 2,899,100 -5,300 -0.0
4.06
7
5.82
6 tháng
(2025-06-09) 		2.85 91.05% 8,480,200 -26,500 -0.1
3.11
7
5.82
12 tháng
(2024-12-09) 		2.48 70.86% 13,520,400 -3,900 -0.0
2.96
7
5.82
24 tháng
(2023-12-15) 		3.41 132.68% 27,021,000 -78,813 -0.3
2.40
7
5.82
36 tháng
(2022-12-20) 		2.70 82.32% 38,496,300 -64,913 -0.1
2.26
7
5.82
60 tháng
(2021-03-10) 		-8.30 -58.13% 114,801,600 -8,313 0.2
2.26
14.92
5.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
5.09
 150,400 4.99 5.12 4.99 0 0 0.0
29/07/2022
4.99
 48,900 5.05 5.07 4.99 0 0 0.0
28/07/2022
5.05
 54,300 4.95 5.13 4.99 0 0 0.0
27/07/2022
4.95
 36,800 5.02 5.03 4.94 0 0 0.0
26/07/2022
5.02
 132,000 5.02 5.05 4.95 1,000 0 0.0
25/07/2022
5.02
 56,300 5.13 5.13 4.98 100 0 0.0
22/07/2022
5.13
 82,200 5.14 5.19 5.04 0 0 0.0
21/07/2022
5.14
 190,500 5.31 5.31 5.14 2,000 0 0.0
20/07/2022
5.31
 42,200 5.18 5.33 5.19 0 0 0.0
19/07/2022
5.18
 35,500 5.14 5.38 5.13 300 0 0.0
18/07/2022
5.14
 63,000 5.14 5.23 5.11 0 0 -0.0
15/07/2022
5.14
 115,400 5.12 5.15 5.08 0 0 -0.0
14/07/2022
5.12
 17,700 5.17 5.19 5.01 0 0 -0.0
13/07/2022
5.17
 44,300 5.14 5.31 4.95 0 0 -0.0
12/07/2022
5.14
 65,800 5.05 5.14 5 0 1,300 -0.0
11/07/2022
5.05
 86,700 5 5.19 4.98 200 0 0.0
08/07/2022
5
 58,000 4.95 5.08 4.87 1,200 100 0.0
07/07/2022
4.95
 72,000 5 5.23 4.94 0 0 0.0
06/07/2022
5
 43,200 5.23 5.23 4.97 0 0 0.0
05/07/2022
5.23
 43,900 5.36 5.41 5.19 500 0 0.0
04/07/2022
5.36
 47,000 5.36 5.50 5.33 300 0 0.0
01/07/2022
5.36
 37,300 5.43 5.50 5.23 0 0 -0.0
30/06/2022
5.43
 43,000 5.51 5.65 5.42 0 0 -0.0
29/06/2022
5.51
 59,200 5.64 5.64 5.51 0 2,700 -0.0
28/06/2022
5.64
 150,100 5.64 5.65 5.24 0 0 0.0
27/06/2022
5.64
 25,700 5.61 5.67 5.42 500 0 0.0
24/06/2022
5.61
 50,800 5.60 5.89 5.51 0 0 0.0
23/06/2022
5.60
 27,100 5.42 5.68 5.15 0 0 0.0
22/06/2022
5.42
 66,200 5.15 5.47 5.15 300 0 0.0
21/06/2022
5.15
 145,900 5.52 5.52 5.14 0 0 -0.0
20/06/2022
5.52
 112,800 5.93 6.12 5.52 0 4,400 -0.0
17/06/2022
5.93
 63,300 6.26 6.26 5.93 600 0 0.0
16/06/2022
6.26
 102,800 6.34 6.63 6.26 0 2,300 -0.0
15/06/2022
6.34
 83,400 6.50 6.71 6.31 0 2,000 -0.0
14/06/2022
6.50
 101,800 6.63 6.73 6.37 2,500 2,500 0
13/06/2022
6.63
 276,400 6.79 7.10 6.32 0 2,200 -0.0
10/06/2022
6.79
 119,600 6.35 6.79 6.79 0 0 -0.0
09/06/2022
6.35
 79,400 6.36 6.41 6.27 0 2,600 -0.0
08/06/2022
6.36
 103,500 6.34 6.51 6.26 0 2,400 -0.0
07/06/2022
6.34
 115,200 6.45 6.45 6.17 0 0 0
06/06/2022
6.45
 67,600 6.47 6.62 6.17 0 1,900 -0.0
03/06/2022
6.47
 122,000 6.63 6.63 6.45 200 800 -0.0
02/06/2022
6.63
 135,800 6.74 6.81 6.59 1,000 1,000 0
01/06/2022
6.74
 42,200 6.75 6.91 6.60 2,300 1,500 0.0
31/05/2022
6.75
 72,200 6.94 7.02 6.74 2,200 800 0.0
30/05/2022
6.94
 164,300 6.73 7 6.54 9,700 0 0.1
27/05/2022
6.73
 100,500 6.66 6.75 6.64 2,400 100 0.0
26/05/2022
6.66
 118,600 6.51 6.76 6.51 2,900 0 0.0
25/05/2022
6.51
 211,200 6.50 6.54 6.31 4,300 4,000 0.0
24/05/2022
6.50
 35,800 6.45 6.59 6.43 100 3,600 -0.0
23/05/2022
6.45
 45,500 6.55 6.63 6.26 14,600 2,900 0.1
20/05/2022
6.55
 54,600 6.63 6.64 6.40 200 900 -0.0
19/05/2022
6.63
 52,300 6.75 6.75 6.48 3,800 500 0.0
18/05/2022
6.75
 47,200 6.96 6.96 6.56 1,900 1,000 0.0
17/05/2022
6.96
 187,800 6.60 7 6.14 3,400 600 0.0
16/05/2022
6.60
 109,800 6.61 6.92 6.25 1,700 1,200 0.0
13/05/2022
6.61
 273,200 7.10 7.10 6.61 1,100 2,500 -0.0
12/05/2022
7.10
 215,800 7.64 7.64 7.10 700 3,100 -0.0
11/05/2022
7.64
 24,000 7.62 7.75 7.24 1,200 100 0.0
10/05/2022
7.62
 106,300 7.86 7.86 7.32 6,200 1,800 0.0
09/05/2022
7.86
 115,500 8.45 8.45 7.86 2,400 4,000 -0.0
06/05/2022
8.45
 113,300 8.41 8.64 7.94 2,000 3,100 -0.0
05/05/2022
8.41
 116,500 8.50 8.74 8.23 1,400 3,900 -0.0
04/05/2022
8.50
 60,600 8.82 8.88 8.41 800 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |