Công ty Cổ phần Tập đoàn Sơn Đại Việt (dvg)

0.70
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
(2026-08-19) 		-0.20 -22.22% 949,200 0 0
0.70
1.60
0.70
2 tháng
(2026-07-20) 		-0.30 -30% 2,359,600 0 0
0.70
1.60
0.70
3 tháng
(2026-06-22) 		-0.30 -30% 3,575,900 0 0
0.70
1.60
0.70
6 tháng
(2026-03-23) 		-0.60 -46.15% 6,618,100 0 0
0.70
1.60
0.70
12 tháng
(2025-09-23) 		-0.50 -41.67% 15,309,200 0 0
0.70
2
0.70
24 tháng
(2024-09-30) 		-0.60 -46.15% 32,382,637 -3,300 0.0
0.70
3.10
0.70
36 tháng
(2023-10-04) 		-2.30 -76.67% 87,027,650 -3,300 0.0
0.70
4
0.70
60 tháng
(2021-10-14) 		-14.60 -95.42% 337,478,302 17,000 0.3
0.70
25.80
0.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
3.30
 140,900 3.40 3.40 3.20 0 0 0
02/11/2022
3.40
 163,600 3.40 3.50 3.30 0 0 0
01/11/2022
3.40
 170,600 3.50 3.60 3.40 0 0 0
31/10/2022
3.50
 425,948 3.60 3.60 3.30 0 0 0
28/10/2022
3.60
 218,500 3.70 3.80 3.50 0 0 0
27/10/2022
3.70
 212,620 3.40 3.70 3.40 0 0 0
26/10/2022
3.40
 306,349 3.20 3.50 3.20 0 0 0
25/10/2022
3.20
 232,727 3.30 3.40 3 0 0 0
24/10/2022
3.30
 365,800 3.60 3.70 3.30 0 0 0
21/10/2022
3.60
 445,521 4 4 3.60 0 0 0
20/10/2022
4
 249,915 4 4.10 3.80 0 0 0
19/10/2022
4
 485,700 4.30 4.30 3.90 0 0 0
18/10/2022
4.30
 890,100 4 4.40 3.90 0 0 0
17/10/2022
4
 602,699 3.70 4 3.80 0 0 0
14/10/2022
3.70
 568,800 3.40 3.70 3.40 0 0 0
13/10/2022
3.40
 269,400 3.60 3.60 3.30 0 0 0
12/10/2022
3.60
 364,130 3.60 3.60 3.30 0 0 0
11/10/2022
3.60
 294,370 3.90 4 3.60 0 0 0
10/10/2022
3.90
 426,800 4.20 4.20 3.80 0 0 0
07/10/2022
4.20
 285,500 4.60 4.60 4.20 0 0 0
06/10/2022
4.60
 162,600 4.70 4.70 4.40 0 0 0
05/10/2022
4.70
 268,700 4.70 5 4.70 0 0 0
04/10/2022
4.70
 314,300 4.60 4.90 4.50 0 0 0
03/10/2022
4.60
 292,500 4.90 5.20 4.60 0 0 0
30/09/2022
4.90
 578,800 5.10 5.10 4.60 0 0 0
29/09/2022
5.10
 292,700 5.40 5.60 5 0 0 0
28/09/2022
5.40
 481,200 5.80 5.90 5.30 0 0 0
27/09/2022
5.80
 252,400 6 6.10 5.80 0 0 0
26/09/2022
6
 277,500 6.30 6.30 5.80 0 0 0
23/09/2022
6.30
 190,100 6.20 6.40 6.20 0 0 0
22/09/2022
6.20
 234,600 6.30 6.30 6.10 0 0 0
21/09/2022
6.30
 108,400 6.50 6.50 6.20 0 0 0
20/09/2022
6.50
 166,501 6.60 6.70 6.20 0 0 0
19/09/2022
6.60
 281,900 6.90 6.90 6.40 0 0 0
16/09/2022
6.90
 219,900 6.90 7.10 6.80 0 0 0
15/09/2022
6.90
 196,700 7.10 7.30 6.90 0 0 0
14/09/2022
7.10
 300,200 7.30 7.30 7 0 0 0
13/09/2022
7.30
 151,101 7.30 7.40 7.10 0 0 0
12/09/2022
7.30
 531,969 6.80 7.40 6.80 0 0 0
09/09/2022
6.80
 236,901 6.90 7 6.70 0 0 0
08/09/2022
6.90
 187,600 7 7.10 6.80 0 0 0
07/09/2022
7
 284,601 7.20 7.40 7 0 0 0
06/09/2022
7.20
 333,000 7.40 7.50 7.20 0 0 0
05/09/2022
7.40
 238,500 7.60 7.60 7.40 0 0 0
31/08/2022
7.60
 153,900 7.70 8 7.50 0 0 0
30/08/2022
7.70
 165,500 7.60 7.70 7.50 0 0 0
29/08/2022
7.60
 406,900 7.80 7.80 7.50 0 0 0
26/08/2022
7.80
 206,811 7.90 8 7.80 0 0 0
25/08/2022
7.90
 262,130 8 8.10 7.90 0 0 0
24/08/2022
8
 148,200 7.90 8 7.80 0 0 0
23/08/2022
7.90
 352,700 7.70 7.90 7.60 0 0 0
22/08/2022
7.70
 347,706 7.90 8 7.60 0 0 0
19/08/2022
7.90
 388,400 8 8 7.80 0 0 0
18/08/2022
8
 361,100 8.20 8.20 7.40 0 0 0
17/08/2022
8.20
 206,500 8.20 8.30 8.20 0 0 0
16/08/2022
8.20
 254,308 8.20 8.30 8.10 0 0 0
15/08/2022
8.20
 211,900 8.30 8.40 8.20 0 0 0
12/08/2022
8.30
 233,730 8.30 8.40 8.10 0 0 0
11/08/2022
8.30
 738,400 8.50 8.60 8.20 0 0 0
10/08/2022
8.50
 318,400 8.50 8.50 8.30 0 0 0
09/08/2022
8.50
 335,505 8.30 8.50 8.30 0 0 0
08/08/2022
8.30
 823,052 8 8.50 8 0 0 0
05/08/2022
8
 263,300 7.90 8.10 7.90 0 0 0
04/08/2022
7.90
 491,100 8.10 8.20 7.90 0 0 0
03/08/2022
8.10
 137,800 8 8.10 7.90 0 0 0
02/08/2022
8
 515,600 7.80 8.10 7.70 0 0 0
01/08/2022
7.80
 179,500 7.80 7.90 7.60 0 0 0
29/07/2022
7.80
 249,600 7.80 7.90 7.80 0 0 0
28/07/2022
7.80
 252,100 7.70 7.90 7.70 0 0 0
27/07/2022
7.70
 148,400 7.80 7.80 7.60 0 0 0
26/07/2022
7.80
 442,200 8.20 8.20 7.80 0 0 0
25/07/2022
8.20
 133,100 8.20 8.20 8 0 0 0
22/07/2022
8.20
 469,910 8.20 8.20 8 0 0 0
21/07/2022
8.20
 131,935 8.30 8.40 8.10 0 0 0
20/07/2022
8.30
 380,100 8.10 8.40 8 0 0 0
19/07/2022
8.10
 264,800 8.20 8.30 8.10 0 0 0
18/07/2022
8.20
 107,500 8.20 8.40 8.20 0 0 0
15/07/2022
8.20
 118,600 8.30 8.40 8.20 0 0 0
14/07/2022
8.30
 1,658,710 8.10 8.50 7.80 0 0 0
13/07/2022
8.10
 260,502 8.10 8.30 8 0 0 0
12/07/2022
8.10
 163,500 8.20 8.20 8 0 0 0
11/07/2022
8.20
 401,901 8.60 8.60 7.90 0 0 0
08/07/2022
8.60
 1,030,700 8.10 8.60 8 0 0 0
07/07/2022
8.10
 998,600 8.20 8.30 7.90 0 0 0
06/07/2022
8.20
 1,464,600 8.50 8.50 8 0 0 0
05/07/2022
8.50
 1,291,500 8.40 8.70 8.30 0 0 0
04/07/2022
8.40
 931,300 8.10 8.70 8.10 0 0 0
01/07/2022
8.10
 250,000 8.50 8.50 8.10 0 1,700 0.0
30/06/2022
8.50
 109,300 8.60 8.70 8.40 0 0 0
29/06/2022
8.60
 154,660 8.70 8.90 8.60 0 0 0
28/06/2022
8.70
 294,500 8.60 8.90 8.60 0 0 0
27/06/2022
8.60
 121,600 8.60 8.70 8.50 0 0 0
24/06/2022
8.60
 167,300 8.70 8.90 8.60 0 0 0
23/06/2022
8.70
 391,100 9 9 8.70 0 0 0
22/06/2022
9
 112,600 9 9.10 8.80 0 0 0
21/06/2022
9
 448,367 9.20 9.20 8.80 0 0 0
20/06/2022
9.20
 420,640 9.50 9.50 8.70 0 0 0
17/06/2022
9.50
 384,100 9.70 9.70 8.90 0 0 0
16/06/2022
9.70
 178,700 9.70 9.70 9.30 0 0 0
15/06/2022
9.70
 273,900 9.80 9.80 9.10 0 0 0

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