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

4.13
0.07
(1.72%)
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
(2025-12-29) 		-0.91 -18.31% 358,800 0 0
3.95
4.97
4.13
2 tháng
(2025-11-28) 		-1.94 -32.33% 662,800 -500 -0.0
3.95
6.03
4.13
3 tháng
(2025-10-29) 		-2.30 -36.16% 996,500 -500 -0.0
3.95
6.50
4.13
6 tháng
(2025-07-31) 		0.11 2.78% 5,403,800 -6,100 -0.0
3.84
7
4.13
12 tháng
(2025-02-03) 		0.87 27.27% 12,339,600 -38,600 -0.2
2.96
7
4.13
24 tháng
(2024-02-07) 		1.64 67.77% 26,535,600 -79,113 -0.3
2.40
7
4.13
36 tháng
(2023-02-13) 		1.17 40.48% 36,891,200 -68,913 -0.1
2.26
7
4.13
60 tháng
(2021-03-10) 		-10.22 -71.58% 115,382,700 -8,813 0.2
2.26
14.92
4.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
4.13
 11,800 4.05 4.14 3.80 0 0 0
26/01/2026
4.06
 900 4.16 4.16 3.85 0 0 0
23/01/2026
4
 2,900 4.09 4.09 3.91 0 0 0
22/01/2026
4.01
 7,700 4.08 4.08 3.91 0 0 0
21/01/2026
3.95
 3,400 3.99 4.05 3.95 0 0 0
20/01/2026
3.99
 7,200 3.95 3.99 3.93 0 0 0
19/01/2026
3.95
 8,300 4.19 4.19 3.95 0 0 0
16/01/2026
4.19
 10,100 3.90 4.21 3.90 0 0 0
15/01/2026
4.10
 6,200 4.23 4.23 3.90 0 0 0
14/01/2026
4.10
 61,300 4.52 4.52 4.09 0 0 0
13/01/2026
4.39
 16,500 4.23 4.40 4.03 0 0 0
12/01/2026
4.23
 14,400 4.20 4.49 4.20 0 0 0
09/01/2026
4.49
 25,300 4.55 4.55 4.17 0 0 0
08/01/2026
4.37
 19,700 4.58 4.58 4.24 0 0 0
07/01/2026
4.54
 9,300 4.69 4.69 4.32 0 0 0
06/01/2026
4.59
 35,800 4.76 4.79 4.55 0 0 0
05/01/2026
4.49
 3,300 4.45 4.49 4.17 0 0 0
31/12/2025
4.45
 92,800 4.32 4.60 4.31 0 0 0
30/12/2025
4.63
 30,200 4.70 5.20 4.63 0 0 0
29/12/2025
4.97
 3,500 5 5.28 4.97 0 0 0
26/12/2025
5.33
 2,500 5.38 5.39 4.78 0 0 0
25/12/2025
5.08
 52,200 5.17 5.47 5.08 0 0 0
24/12/2025
5.46
 17,900 6.15 6.15 5.46 0 0 0
23/12/2025
5.87
 7,100 5.87 5.99 5.47 0 0 0
22/12/2025
5.87
 2,500 5.88 5.88 5.67 0 0 0
19/12/2025
5.67
 6,200 5.70 5.96 5.67 0 0 0
18/12/2025
5.86
 1,000 5.86 5.86 5.86 0 0 0
17/12/2025
5.61
 1,700 6 6 5.61 0 300 -0.0
16/12/2025
6
 500 6 6 5.97 0 0 0
15/12/2025
5.99
 700 5.70 5.99 5.70 0 200 -0.0
12/12/2025
5.99
 2,500 6.01 6.02 5.75 0 0 0
11/12/2025
5.94
 19,600 5.95 6 5.93 0 0 0
10/12/2025
6.03
 800 6.03 6.03 5.75 0 0 0
09/12/2025
5.98
 5,700 5.99 6.02 5.94 0 0 0
08/12/2025
5.94
 9,900 5.82 5.95 5.82 0 0 0
05/12/2025
5.82
 8,800 5.77 5.87 5.77 0 0 0
04/12/2025
5.82
 82,700 5.98 6 5.81 0 0 0
03/12/2025
5.98
 13,800 5.95 5.98 5.75 0 0 0
02/12/2025
6
 50,000 5.71 6 5.71 0 0 0
01/12/2025
6
 7,400 6.19 6.19 5.65 0 0 0
28/11/2025
6
 10,500 6.10 6.10 5.66 0 0 0
27/11/2025
6
 2,300 6.30 6.30 5.81 0 0 0
26/11/2025
6
 41,900 6 6 5.60 0 0 0
25/11/2025
6
 4,800 6.30 6.30 6 0 0 0
24/11/2025
6.08
 800 5.90 6.08 5.90 0 0 0
21/11/2025
5.90
 21,600 6.29 6.29 5.61 0 0 0
20/11/2025
5.90
 13,800 6.37 6.37 5.90 0 0 0
19/11/2025
6.15
 1,400 6 6.15 6 0 0 0
18/11/2025
6.18
 22,900 6.02 6.31 5.87 0 0 0
17/11/2025
6.17
 200 6.02 6.17 6.02 0 0 0
14/11/2025
6.21
 6,600 6.05 6.21 6.05 0 0 0
13/11/2025
6.20
 41,600 6.06 6.20 6 0 0 0
12/11/2025
6.18
 16,000 6.20 6.30 6.18 0 0 0
11/11/2025
6.19
 6,600 6.20 6.20 6.03 0 0 0
10/11/2025
6.29
 18,100 6.04 6.40 6.04 0 0 0
07/11/2025
6.04
 7,800 6.15 6.25 6 0 0 0
06/11/2025
6.15
 900 6.25 6.30 5.79 0 0 0
05/11/2025
6.20
 20,900 6.12 6.28 6.08 0 0 0
04/11/2025
6.12
 10,500 6.27 6.27 6.06 0 0 0
03/11/2025
6.12
 4,300 6.49 6.49 6.12 0 0 0
31/10/2025
6.13
 11,300 6.89 6.89 6.11 0 0 0
30/10/2025
6.50
 30,000 6.21 6.59 6.20 0 0 0
29/10/2025
6.36
 49,400 6.90 6.90 6.36 0 0 0
28/10/2025
6.83
 12,800 6.84 7.29 6.80 0 0 0
27/10/2025
6.84
 92,400 6.98 6.99 6.51 0 200 -0.0
24/10/2025
6.99
 63,300 7.48 7.48 6.51 0 0 0
23/10/2025
7
 161,100 6.99 7 6.76 0 0 0
22/10/2025
6.55
 65,500 6.20 6.55 6.20 0 0 0
21/10/2025
6.13
 135,500 6.10 6.49 6.10 0 0 0
20/10/2025
6.11
 72,800 6.02 6.11 5.90 0 0 0
17/10/2025
6.02
 2,800 6.18 6.18 6 0 0 0
16/10/2025
6.05
 62,200 6.14 6.19 5.88 0 0 0
15/10/2025
6.14
 2,600 6.08 6.19 6 0 0 0
14/10/2025
6.08
 69,400 6.06 6.30 5.98 0 0 0
13/10/2025
5.96
 59,300 6.01 6.18 5.84 0 0 0
10/10/2025
6.18
 52,900 6.01 6.25 6 0 0 0
09/10/2025
6.20
 67,600 6.02 6.29 6.02 0 0 0
08/10/2025
5.99
 11,300 5.91 6.19 5.91 0 200 -0.0
07/10/2025
6.06
 31,000 5.84 6.30 5.84 0 0 0
06/10/2025
6.20
 114,600 5.85 6.34 5.85 0 0 0
03/10/2025
5.93
 27,000 5.81 6.09 5.81 0 0 0
02/10/2025
5.93
 13,000 6 6.44 5.93 200 0 0.0
01/10/2025
6.12
 9,400 6.19 6.19 5.92 0 0 0
30/09/2025
6.19
 94,700 5.92 6.26 5.81 0 0 0
29/09/2025
6
 233,000 5.90 6.31 5.63 0 0 0
26/09/2025
5.90
 98,300 6.41 6.41 5.59 0 0 0
25/09/2025
6
 165,100 6 6 5.99 0 0 0
24/09/2025
5.61
 91,800 5.61 5.61 5.61 0 0 0
23/09/2025
5.25
 71,700 5.25 5.25 5.25 0 0 0
22/09/2025
4.91
 10,600 4.91 4.91 4.91 0 0 0
19/09/2025
4.59
 31,100 4.50 4.59 4.50 0 1,000 -0.0
18/09/2025
4.29
 75,900 4.25 4.69 4.20 400 1,500 -0.0
17/09/2025
4.39
 4,700 4.36 4.42 4.32 0 0 0
16/09/2025
4.42
 66,300 4.20 4.42 4.15 0 3,000 -0.0
15/09/2025
4.14
 125,900 4.27 4.40 4.12 0 0 0
12/09/2025
4.20
 68,700 4.30 4.30 4.10 0 0 0
11/09/2025
4.22
 10,400 4.15 4.22 4.12 0 0 0
10/09/2025
4.13
 12,400 4.12 4.25 4.12 0 0 0
09/09/2025
4.12
 96,700 4.07 4.25 4.07 0 0 0
08/09/2025
4.06
 83,600 4.08 4.19 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |