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)
14/06/2022
9.80
 329,810 9.60 9.80 9.10 0 0 0
13/06/2022
9.60
 770,849 9.50 9.70 8.70 0 0 0
10/06/2022
9.50
 432,500 9.70 9.80 9.50 0 0 0
09/06/2022
9.70
 284,602 9.80 9.90 9.70 0 0 0
08/06/2022
9.80
 281,037 10 10.10 9.70 0 0 0
07/06/2022
10
 280,900 10 10 9.50 0 0 0
06/06/2022
10
 609,736 10 10.30 9.80 0 0 0
03/06/2022
10
 1,091,400 9.70 10.10 9.40 0 0 0
02/06/2022
9.70
 875,748 9.70 9.70 9.30 0 0 0
01/06/2022
9.70
 707,600 9.90 9.90 9.70 0 0 0
31/05/2022
9.90
 802,976 10 10 9.80 0 0 0
30/05/2022
10
 843,701 10 10.10 9.80 0 0 0
27/05/2022
10
 732,881 10 10.20 9.80 0 0 0
26/05/2022
10
 825,900 10 10.20 9.80 0 0 0
25/05/2022
10
 1,374,633 9.50 10 9.40 0 0 0
24/05/2022
9.50
 971,765 9.30 9.50 9.20 0 0 0
23/05/2022
9.30
 870,801 9.40 9.60 9.30 0 0 0
20/05/2022
9.40
 991,502 9.30 9.50 9.20 0 0 0
19/05/2022
9.30
 1,033,900 9.30 9.30 8.80 0 0 0
18/05/2022
9.30
 802,325 9.30 9.50 9 0 0 0
17/05/2022
9.30
 640,402 8.90 9.30 8.60 0 0 0
16/05/2022
8.90
 335,500 8.90 9.30 8.60 0 0 0
13/05/2022
8.90
 770,200 8.50 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 8.70 9.30 8.20 0 0 0
09/05/2022
8.70
 911,402 9.40 9.40 8.50 0 0 0
06/05/2022
9.40
 626,600 9.50 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 10 10 9.60 0 9,300 -0.1
29/04/2022
10
 790,056 10 10 9.30 0 0 0
28/04/2022
10
 520,500 10 10.10 9.60 0 0 0
27/04/2022
10
 606,700 9.20 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 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
 946,900 9 9 8.10 0 0 0
19/04/2022
9
 785,700 9.90 10 9 0 0 0
18/04/2022
9.90
 826,800 10.90 10.90 9.90 0 0 0
15/04/2022
10.90
 552,300 11 11 10.50 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 12.50 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 15.20 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 13.80 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 14.20 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 13.70 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 13.50 13.80 13 0 200 0.0
11/03/2022
13.50
 1,856,500 14 14.20 13 1,000 200 0.0
10/03/2022
14
 984,096 13.90 14.50 13.90 0 0 0
09/03/2022
13.90
 901,219 13.80 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 14.10 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 12.60 12.60 12.10 300 0 0.0
25/02/2022
12.60
 709,802 12.50 12.80 12.40 400 300 0.0
24/02/2022
12.50
 1,363,854 12.80 13.40 12 0 0 0
23/02/2022
12.80
 2,329,200 12.80 13.40 12.60 0 0 0
22/02/2022
12.80
 3,455,201 13.20 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 13.30 13.80 13.10 0 0 0
17/02/2022
13.30
 1,301,436 14.30 14.30 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 14.20 13 100 0 0.0
14/02/2022
14
 4,044,300 13 14.10 11.70 12,600 0 0.1
11/02/2022
13
 240,800 14.40 14.40 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 15 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 18.40 18.40 16.60 0 0 0
28/01/2022
18.40
 200 19 19 18.40 0 0 0
27/01/2022
19
 26,200 19.50 19.50 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 19.90 20 19.40 0 0 0
20/01/2022
19.90
 7,400 19.70 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

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