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)
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
05/09/2025
4.07
 16,300 4.15 4.27 4.05 0 0 0
04/09/2025
4.15
 135,000 4.19 4.25 4.01 1,200 0 0.0
03/09/2025
4.17
 97,000 4.30 4.30 4.12 0 0 0
29/08/2025
4.30
 222,100 4.10 4.36 4.10 0 4,000 -0.0
28/08/2025
4.08
 69,800 3.91 4.25 3.91 0 0 0
27/08/2025
4.04
 35,400 4.01 4.10 4.01 0 0 0
26/08/2025
4.03
 3,200 4.20 4.20 4.03 0 0 0
25/08/2025
4.16
 67,400 4.11 4.25 4.11 0 0 0
22/08/2025
4.27
 184,600 4.07 4.27 3.98 0 800 -0.0
21/08/2025
4.07
 101,800 4.07 4.30 4.06 0 0 0
20/08/2025
4.07
 24,200 4.05 4.23 4.05 0 500 -0.0
19/08/2025
4.12
 141,500 3.98 4.29 3.98 0 0 0
18/08/2025
4.01
 70,400 3.91 4.13 3.90 0 0 0
15/08/2025
4.05
 166,700 3.97 4.11 3.97 0 0 0
14/08/2025
4.11
 63,600 4 4.23 3.99 0 0 0
13/08/2025
4
 83,400 4.02 4.26 3.98 0 0 0
12/08/2025
4.01
 152,900 3.90 4.17 3.89 0 0 0
11/08/2025
3.90
 74,400 3.90 4.05 3.86 0 0 0
08/08/2025
3.93
 10,700 3.99 4.01 3.85 0 0 0
07/08/2025
3.90
 67,500 3.84 3.94 3.80 0 200 -0.0
06/08/2025
3.84
 6,300 4 4 3.84 0 0 0
05/08/2025
3.89
 16,600 4 4.09 3.85 2,000 0 0.0
04/08/2025
4
 41,900 3.99 4 3.80 500 0 0.0
01/08/2025
3.91
 20,300 3.83 3.92 3.83 0 0 0
31/07/2025
3.95
 66,900 4.04 4.04 3.82 1,500 0 0.0
30/07/2025
3.97
 64,800 4 4.09 3.62 0 0 0
29/07/2025
3.88
 99,500 4.25 4.25 3.88 2,200 1,000 0.0
28/07/2025
4.17
 325,300 4.07 4.17 3.97 300 0 0.0
25/07/2025
4.17
 94,800 4.04 4.20 3.99 500 0 0.0
24/07/2025
3.99
 77,100 4 4.25 3.95 0 0 0
23/07/2025
4
 113,500 4.05 4.29 3.95 0 21,700 -0.1
22/07/2025
4.05
 48,400 4.05 4.32 3.95 300 200 0.0
21/07/2025
4.05
 189,500 4.04 4.05 3.93 500 0 0.0
18/07/2025
3.79
 322,900 3.56 3.79 3.56 0 400 -0.0
17/07/2025
3.55
 141,600 3.51 3.62 3.51 0 0 0
16/07/2025
3.61
 51,800 3.64 3.64 3.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |