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

2.60
-0.10
(-3.70%)
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
(2024-04-16) 		0.11 4.42% 921,000 0 0
2.49
2.85
2.60
2 tháng
(2024-03-18) 		0.12 4.84% 3,821,400 -25,800 -0.1
2.41
3.47
2.60
3 tháng
(2024-02-16) 		0.18 7.44% 4,398,800 -18,507 -0.1
2.40
3.47
2.60
6 tháng
(2023-11-20) 		0.24 10.17% 5,992,800 -18,707 -0.1
2.31
3.47
2.60
12 tháng
(2023-05-22) 		-0.35 -11.86% 13,247,000 -29,607 -0.1
2.26
4.39
2.60
24 tháng
(2022-05-27) 		-4.13 -61.36% 28,531,800 12,393 0.0
2.26
6.94
2.60
36 tháng
(2021-06-01) 		-4.87 -65.18% 72,981,300 10,893 -0.0
2.26
13.22
2.60
60 tháng
(2021-03-10) 		-11.68 -81.80% 93,272,100 51,793 0.4
2.26
14.92
2.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
2.70
0.14
 42,600 2.57 2.73 2.57 0 0 0
#2 14/05/2024
2.56
-0.04
 24,200 2.70 2.70 2.53 0 0 0
#3 13/05/2024
2.60
-0.11
 51,300 2.55 2.75 2.55 0 0 0
#4 10/05/2024
2.71
0
 47,300 2.80 2.80 2.66 0 0 0
#5 09/05/2024
2.71
0.17
 28,700 2.65 2.71 2.65 0 0 0
#6 08/05/2024
2.54
-0.16
 142,400 2.65 2.65 2.52 0 0 0
#7 07/05/2024
2.70
0
 22,500 2.71 2.77 2.60 0 0 0
#8 06/05/2024
2.70
-0.09
 76,700 2.66 2.79 2.63 0 0 0
#9 03/05/2024
2.79
-0.01
 39,600 2.80 2.80 2.66 0 0 0
#10 02/05/2024
2.80
0.10
 1,800 2.88 2.88 2.72 0 0 0
#11 26/04/2024
2.70
-0.15
 43,200 2.85 2.90 2.66 0 0 0
#12 25/04/2024
2.85
0.04
 26,300 2.81 2.89 2.80 0 0 0
#13 24/04/2024
2.81
0.03
 55,600 2.79 2.86 2.76 0 0 0
#14 23/04/2024
2.78
0.03
 10,100 2.75 2.78 2.62 0 0 0
#15 22/04/2024
2.75
0.08
 41,200 2.68 2.75 2.68 0 0 0
#16 19/04/2024
2.67
0.01
 57,700 2.70 2.70 2.60 0 0 0
#17 17/04/2024
2.66
0.17
 105,100 2.56 2.66 2.55 0 0 0
#18 16/04/2024
2.49
0.08
 85,900 2.50 2.52 2.42 0 0 0
#19 15/04/2024
2.41
-0.16
 135,700 2.51 2.51 2.40 0 0 0
#20 12/04/2024
2.57
-0.03
 55,900 2.62 2.62 2.50 0 0 0
#21 11/04/2024
2.60
-0.04
 36,900 2.81 2.81 2.56 0 0 0
#22 10/04/2024
2.64
0
 43,200 2.56 2.64 2.50 0 0 0
#23 09/04/2024
2.64
-0.08
 116,900 2.53 2.69 2.53 0 0 0
#24 08/04/2024
2.72
-0.20
 121,200 2.80 2.92 2.72 0 0 0
#25 05/04/2024
2.92
-0.13
 34,700 3.10 3.10 2.92 0 0 0
#26 04/04/2024
3.05
0.19
 277,000 2.90 3.05 2.88 0 0 0
#27 03/04/2024
2.86
-0.18
 116,200 3.04 3.08 2.85 0 0 0
#28 02/04/2024
3.04
-0.22
 229,300 3.10 3.18 3.04 0 8,000 -0.0
#29 01/04/2024
3.26
-0.21
 287,000 3.69 3.69 3.23 0 0 0
#30 29/03/2024
3.47
0.22
 488,500 3.25 3.47 3.25 1,000 2,800 -0.0
#31 28/03/2024
3.25
0.21
 268,200 3.25 3.25 3.07 0 5,000 -0.0
#32 27/03/2024
3.04
0.19
 338,400 3.04 3.04 3.01 0 1,000 -0.0
#33 26/03/2024
2.85
0.18
 91,700 2.85 2.85 2.75 0 2,000 -0.0
#34 25/03/2024
2.67
0.17
 107,800 2.50 2.67 2.51 0 8,000 -0.0
#35 22/03/2024
2.50
0.02
 54,400 2.48 2.50 2.44 0 0 0
#36 21/03/2024
2.48
0.03
 15,300 2.45 2.48 2.44 0 0 0
#37 20/03/2024
2.45
0
 25,800 2.45 2.48 2.44 0 0 0
#38 19/03/2024
2.45
-0.03
 24,700 2.48 2.49 2.43 0 0 0
#39 18/03/2024
2.48
0.03
 31,600 2.45 2.48 2.42 0 0 0
#40 15/03/2024
2.45
-0.03
 17,600 2.48 2.48 2.40 0 0 0
#41 14/03/2024
2.48
0.02
 27,400 2.46 2.49 2.43 0 0 0
#42 13/03/2024
2.46
-0.02
 61,600 2.48 2.48 2.39 0 0 0
#43 12/03/2024
2.48
0.08
 6,000 2.40 2.50 2.40 0 0 0
#44 11/03/2024
2.40
-0.13
 48,200 2.53 2.54 2.40 5,500 0 0.0
#45 08/03/2024
2.53
0.05
 51,100 2.48 2.55 2.39 0 0 0
#46 07/03/2024
2.48
0.01
 23,700 2.47 2.48 2.42 0 0 0
#47 06/03/2024
2.47
-0.01
 10,800 2.48 2.49 2.43 0 0 0
#48 05/03/2024
2.48
0.05
 40,400 2.43 2.50 2.43 0 0 0
#49 04/03/2024
2.43
-0.02
 26,700 2.45 2.48 2.40 0 100 -0.0
#50 01/03/2024
2.45
-0.07
 30,000 2.52 2.54 2.45 0 0 0
#51 29/02/2024
2.52
0.03
 36,100 2.49 2.52 2.45 0 0 0
#52 28/02/2024
2.49
0.01
 12,300 2.48 2.53 2.42 0 107 -0.0
#53 27/02/2024
2.48
0.03
 5,600 2.45 2.58 2.43 0 0 0
#54 26/02/2024
2.45
0
 15,000 2.45 2.47 2.41 1,000 0 0.0
#55 23/02/2024
2.45
0
 32,700 2.45 2.55 2.45 0 0 0
#56 22/02/2024
2.45
0.03
 18,900 2.42 2.50 2.43 500 0 0.0
#57 21/02/2024
2.42
0.01
 25,700 2.41 2.51 2.42 0 0 0
#58 20/02/2024
2.41
-0.01
 18,200 2.42 2.50 2.41 0 0 0
#59 19/02/2024
2.42
0
 35,700 2.42 2.42 2.40 0 0 0
#60 16/02/2024
2.42
0.01
 33,700 2.41 2.46 2.41 500 0 0.0
#61 15/02/2024
2.41
-0.01
 19,000 2.42 2.44 2.40 0 0 0
#62 07/02/2024
2.42
-0.01
 7,200 2.43 2.43 2.36 0 0 0
#63 06/02/2024
2.43
0.03
 1,300 2.40 2.43 2.35 0 0 0
#64 05/02/2024
2.40
0
 14,900 2.40 2.43 2.38 0 0 0
#65 02/02/2024
2.40
-0.05
 30,000 2.45 2.45 2.40 0 0 0
#66 01/02/2024
2.45
-0.01
 16,000 2.46 2.46 2.41 0 0 0
#67 31/01/2024
2.46
-0.01
 13,300 2.47 2.47 2.43 2,000 0 0.0
#68 30/01/2024
2.47
-0.01
 7,300 2.48 2.60 2.42 0 0 0
#69 29/01/2024
2.48
0.02
 11,600 2.46 2.48 2.45 0 0 0
#70 26/01/2024
2.46
-0.01
 23,100 2.47 2.48 2.42 0 0 0
#71 25/01/2024
2.47
-0.01
 14,000 2.48 2.48 2.46 0 0 0
#72 24/01/2024
2.48
-0.01
 7,800 2.49 2.49 2.43 0 0 0
#73 23/01/2024
2.49
0
 2,700 2.49 2.49 2.45 0 0 0
#74 22/01/2024
2.49
-0.01
 98,100 2.50 2.50 2.34 0 0 0
#75 19/01/2024
2.50
0
 3,400 2.50 2.50 2.50 0 0 0
#76 18/01/2024
2.50
-0.01
 13,400 2.51 2.52 2.42 0 0 0
#77 17/01/2024
2.51
0.03
 20,000 2.48 2.55 2.45 0 0 0
#78 16/01/2024
2.48
0.08
 2,000 2.40 2.49 2.47 0 0 0
#79 15/01/2024
2.40
-0.10
 13,200 2.50 2.50 2.40 0 0 0
#80 12/01/2024
2.50
-0.01
 14,300 2.51 2.51 2.45 0 0 0
#81 11/01/2024
2.51
0.03
 45,100 2.48 2.51 2.48 0 0 0
#82 10/01/2024
2.48
0
 21,000 2.48 2.49 2.40 0 0 0
#83 09/01/2024
2.48
0.07
 20,800 2.41 2.50 2.42 0 0 0
#84 08/01/2024
2.41
-0.07
 32,700 2.48 2.50 2.41 0 0 0
#85 05/01/2024
2.48
-0.05
 18,200 2.53 2.55 2.46 0 0 0
#86 04/01/2024
2.53
0.03
 36,600 2.50 2.59 2.34 0 0 0
#87 03/01/2024
2.50
0.05
 25,700 2.45 2.58 2.41 0 0 0
#88 02/01/2024
2.45
0.05
 46,200 2.40 2.50 2.39 0 0 0
#89 29/12/2023
2.40
-0.01
 26,700 2.41 2.46 2.39 0 0 0
#90 28/12/2023
2.41
-0.01
 16,500 2.42 2.48 2.38 1,500 0 0.0
#91 27/12/2023
2.42
-0.05
 16,200 2.47 2.47 2.40 0 0 0
#92 26/12/2023
2.47
-0.02
 19,200 2.49 2.49 2.41 0 0 0
#93 25/12/2023
2.49
0.07
 50,900 2.42 2.52 2.35 0 0 0
#94 22/12/2023
2.42
-0.16
 85,100 2.58 2.58 2.40 500 0 0.0
#95 21/12/2023
2.58
-0.02
 20,500 2.60 2.60 2.44 0 0 0
#96 20/12/2023
2.60
0
 16,400 2.60 2.64 2.52 0 0 0
#97 19/12/2023
2.60
0
 59,900 2.60 2.68 2.45 0 0 0
#98 18/12/2023
2.60
0.03
 140,200 2.57 2.73 2.60 0 0 0
#99 15/12/2023
2.57
0.16
 62,200 2.41 2.57 2.42 0 4,200 -0.0
#100 14/12/2023
2.41
0.08
 86,200 2.33 2.41 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc