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

0.80
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
(2026-10-05) 		0.10 14.29% 505,700 -2,000 0
0.70
0.80
0.80
2 tháng
(2026-09-03) 		0.10 14.29% 1,048,400 -12,000 0.0
0.70
0.80
0.80
3 tháng
(2026-08-04) 		-0.10 -11.11% 2,146,000 -12,000 0.0
0.70
0.90
0.80
6 tháng
(2026-05-06) 		-0.40 -33.33% 6,137,400 -12,000 0.0
0.70
1.50
0.80
12 tháng
(2025-11-07) 		-1.10 -57.89% 11,542,100 -12,000 0.0
0.70
2
0.80
24 tháng
(2024-11-12) 		-0.50 -38.46% 29,538,228 -15,300 0.0
0.70
3.10
0.80
36 tháng
(2023-11-20) 		-2.30 -74.19% 77,549,565 -15,300 0.0
0.70
3.50
0.80
60 tháng
(2021-11-29) 		-22.20 -96.52% 327,091,805 7,900 0.4
0.70
25.80
0.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2022
9.30
 870,801 9.40 9.60 9.30 0 0 0
20/05/2022
9.40
 991,502 9.20 9.50 9.20 0 0 0
19/05/2022
9.30
 1,033,900 9.10 9.30 8.80 0 0 0
18/05/2022
9.30
 802,325 9.40 9.50 9 0 0 0
17/05/2022
9.30
 640,402 8.70 9.30 8.60 0 0 0
16/05/2022
8.90
 335,500 8.80 9.30 8.60 0 0 0
13/05/2022
8.90
 770,200 8.30 8.90 7.70 0 0 0
12/05/2022
8.50
 607,700 9.40 9.40 8.50 0 0 0
11/05/2022
9.40
 167,400 9.30 9.60 9 0 0 0
10/05/2022
9.30
 534,438 8.50 9.30 8.20 0 0 0
09/05/2022
8.70
 911,402 9.10 9.30 8.50 0 0 0
06/05/2022
9.40
 626,600 9.40 9.60 8.90 0 0 0
05/05/2022
9.50
 272,700 9.90 9.90 9.30 0 0 0
04/05/2022
9.90
 320,018 9.90 10 9.60 0 9,300 -0.1
29/04/2022
10
 790,056 9.90 10 9.30 0 0 0
28/04/2022
10
 520,500 9.70 10.10 9.60 0 0 0
27/04/2022
10
 606,700 9.30 10 8.70 0 200 0.0
26/04/2022
9.20
 778,780 8.50 9.20 8.10 0 0 0
25/04/2022
8.50
 1,097,700 8.60 8.80 8.20 0 0 0
22/04/2022
8
 1,059,300 7.30 8 6.80 0 0 0
21/04/2022
7.30
 1,077,400 8.10 8.10 7.30 0 0 0
20/04/2022
8.10
 947,000 8.50 8.90 8.10 0 0 0
19/04/2022
9
 785,700 9.90 10 9 0 0 0
18/04/2022
9.90
 826,920 10.90 10.90 9.90 0 0 0
14/04/2022
11
 455,800 11.10 11.70 11 0 0 0
13/04/2022
11.10
 1,320,269 11.30 11.30 10.20 0 0 0
12/04/2022
11.30
 982,454 12.20 12.50 11.30 0 0 0
08/04/2022
12.50
 548,700 12.30 12.80 12.20 0 0 0
07/04/2022
12.30
 1,789,030 12.90 13 12.20 0 0 0
06/04/2022
12.90
 1,963,900 13.70 13.70 12.90 0 0 0
05/04/2022
13.70
 784,400 13.80 13.80 13.50 0 0 0
04/04/2022
13.80
 849,750 13.60 14.20 13.50 0 0 0
01/04/2022
13.60
 1,662,087 13.90 13.90 13 0 0 0
31/03/2022
13.90
 1,156,023 14.30 14.50 13.90 0 0 0
30/03/2022
14.30
 3,116,500 15.10 15.20 13.80 0 0 0
29/03/2022
15.20
 1,969,652 15 15.60 15 0 0 0
28/03/2022
15
 4,098,569 15 15.90 14.70 0 0 0
25/03/2022
15
 5,529,003 13.90 15.10 13.80 0 1,000 0.0
24/03/2022
13.80
 1,480,750 13.80 14.10 13.70 0 0 0
23/03/2022
13.80
 2,136,000 14.40 14.40 13.80 200 0 0.0
22/03/2022
14.20
 2,660,889 13.70 14.70 13.70 0 1,400 0.0
21/03/2022
13.70
 823,110 13.90 14 13.60 0 0 0
18/03/2022
13.70
 880,100 13.70 14 13.60 0 0 0
17/03/2022
13.70
 885,400 13.90 14 13.70 0 0 0
16/03/2022
13.90
 1,236,465 13.70 14.10 13.70 0 0 0
15/03/2022
13.70
 638,200 13.40 13.80 13.30 0 1,200 0.0
14/03/2022
13.40
 1,190,408 13.60 13.80 13 0 200 0.0
11/03/2022
13.50
 1,856,500 13.90 14.20 13 1,000 200 0.0
10/03/2022
14
 984,096 14 14.50 13.90 0 0 0
09/03/2022
13.90
 901,219 13.50 14.40 13.50 10,900 0 0.2
08/03/2022
13.80
 1,532,961 14.20 14.20 13.80 0 0 0
07/03/2022
14.20
 1,951,306 14 14.90 13.60 1,200 0 0.0
04/03/2022
14.10
 1,588,016 14.70 14.90 14.10 3,000 2,500 0.0
03/03/2022
14.70
 3,210,322 13.50 14.80 13.50 4,700 0 0.1
02/03/2022
13.50
 3,309,950 12.30 13.50 12.30 0 0 0
01/03/2022
12.30
 1,015,750 12.40 12.50 12.10 100 0 0.0
28/02/2022
12.40
 1,236,000 12.50 12.60 12.10 300 0 0.0
25/02/2022
12.60
 709,802 12.40 12.80 12.40 400 300 0.0
24/02/2022
12.50
 1,363,854 13.30 13.40 12 0 0 0
23/02/2022
12.80
 2,329,200 13 13.40 12.60 0 0 0
22/02/2022
12.80
 3,455,201 13.50 13.90 12.20 0 0 0
21/02/2022
13.20
 4,747,812 13.40 14.70 12.50 0 0 0
18/02/2022
13.40
 868,790 13.60 13.80 13.10 0 0 0
17/02/2022
13.30
 1,301,436 14.20 14.20 12.90 200 0 0.0
16/02/2022
14.30
 595,000 13.70 14.90 13.20 0 0 0
15/02/2022
13.70
 163,300 14.10 14.20 13 100 0 0.0
14/02/2022
14
 4,044,300 11.70 14.10 11.70 12,600 0 0.1
11/02/2022
13
 240,800 13 13 13 500 0 0.0
10/02/2022
14.40
 489,057 14.50 14.50 13.10 0 0 0
09/02/2022
14.50
 631,300 13.50 16.20 13.50 1,200 0 0.0
08/02/2022
15
 73,800 16.60 16.60 15 0 0 0
07/02/2022
16.60
 20,200 17.90 17.90 16.60 0 0 0
28/01/2022
18.40
 200 18.60 18.60 18.40 0 0 0
27/01/2022
19
 26,200 17.80 19.10 17.60 0 0 0
26/01/2022
19.50
 119,200 19.60 19.60 17.70 1,000 0 0.0
25/01/2022
19.60
 4,500 20 20 18.50 0 0 0
24/01/2022
20
 21,000 20 20.20 18.50 8,300 0 0.2
21/01/2022
20
 14,000 20 20 19.40 0 0 0
20/01/2022
19.90
 7,400 20 20 19 0 0 0
19/01/2022
19.70
 8,600 20.30 20.30 18.30 0 0 0
18/01/2022
20.30
 93,000 20.40 20.40 18.40 0 0 0
17/01/2022
20.40
 54,400 20.40 20.60 19.40 0 0 0
14/01/2022
20.40
 192,700 20 20.40 18 0 0 0
13/01/2022
20
 1,603,082 21.20 21.30 19.10 0 900 0.0
12/01/2022
21.20
 618,800 21.50 21.50 20.40 0 100 0.0
11/01/2022
21.50
 280,500 22.90 22.90 20.70 0 1,900 0.0
10/01/2022
22.90
 292,900 24.80 25 22.90 0 0 0
07/01/2022
24.80
 1,271,801 24.80 24.90 24.50 100 0 0.0
06/01/2022
24.70
 1,602,798 25.10 25.40 24.50 0 0 0
05/01/2022
25.10
 432,100 25.90 26.30 25 0 0 0
04/01/2022
25.80
 445,500 23.70 26 23.70 300 0 0.0
31/12/2021
23.70
 187,500 23.80 23.90 23.60 0 0 0
30/12/2021
23.70
 274,601 23.70 23.80 23.30 0 0 0
29/12/2021
23.70
 234,800 24.70 24.80 23.70 0 0 0
28/12/2021
24.70
 203,300 25.60 25.70 24.50 0 0 0
27/12/2021
25.50
 286,500 25.80 26 25.10 900 0 0.0
24/12/2021
25.70
 411,300 24 26 23.80 0 0 0
23/12/2021
23.90
 336,000 23.50 23.90 23.20 0 0 0
22/12/2021
23.50
 336,651 22.90 23.50 22.40 0 0 0
21/12/2021
22.90
 203,600 22.70 23.10 22.10 400 0 0.0

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