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

3.12
-0.02
(-0.64%)

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
(2024-10-09)
-0.06 -1.89% 735,800 -5,509 -0.0
3.10
3.38
3.12
2 tháng
(2024-09-09)
0.32 11.43% 2,798,000 -54,909 -0.2
2.74
3.45
3.12
3 tháng
(2024-08-12)
0.31 11.03% 3,468,600 -62,939 -0.2
2.74
3.45
3.12
6 tháng
(2024-05-13)
0.52 20% 6,561,800 -51,039 -0.2
2.56
3.45
3.12
12 tháng
(2023-11-14)
0.76 32.20% 12,581,300 -69,746 -0.2
2.31
3.47
3.12
24 tháng
(2022-11-21)
0.33 11.83% 25,304,900 -55,746 0.0
2.26
4.39
3.12
36 tháng
(2021-11-24)
-6.55 -67.75% 57,152,200 -102,846 -0.7
2.26
13.22
3.12
60 tháng
(2021-03-10)
-11.16 -78.16% 99,697,000 754 0.3
2.26
14.92
3.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
2.93
49,500 2.90 2.95 2.83 5,000 0 0.0
18/06/2024
2.94
19,500 2.88 2.98 2.87 0 0 0
17/06/2024
2.86
37,000 2.98 2.98 2.86 0 0 0
14/06/2024
2.97
73,800 2.90 2.99 2.90 0 0 0
13/06/2024
2.95
32,300 2.99 2.99 2.87 0 0 0
12/06/2024
2.95
17,700 2.90 2.95 2.86 0 0 0
11/06/2024
2.91
80,600 2.95 3 2.88 3,500 0 0.0
10/06/2024
3.09
118,000 2.90 3.09 2.85 100 0 0.0
07/06/2024
2.94
34,500 2.85 2.97 2.85 0 0 0
06/06/2024
3
116,000 2.86 3 2.84 100 0 0.0
05/06/2024
2.86
117,800 2.93 3.09 2.70 0 0 0
04/06/2024
2.90
90,500 3.07 3.07 2.87 5,000 0 0.0
03/06/2024
3.07
138,800 3.20 3.20 2.98 200 0 0.0
31/05/2024
3.20
146,900 3.25 3.25 3.03 0 0 0
30/05/2024
3.04
77,600 3.04 3.04 3.04 0 500 -0.0
29/05/2024
2.85
155,400 2.82 2.85 2.77 200 500 -0.0
28/05/2024
2.67
43,200 2.67 2.69 2.65 0 0 0
27/05/2024
2.68
18,600 2.69 2.70 2.67 0 0 0
24/05/2024
2.69
9,500 2.73 2.73 2.68 0 0 0
23/05/2024
2.73
35,000 2.75 2.75 2.68 0 0 0
22/05/2024
2.71
84,000 2.69 2.73 2.63 0 0 0
21/05/2024
2.67
17,000 2.62 2.69 2.62 0 0 0
20/05/2024
2.68
27,000 2.70 2.70 2.61 0 0 0
17/05/2024
2.68
25,200 2.60 2.69 2.60 0 0 0
16/05/2024
2.60
18,800 2.71 2.71 2.56 0 0 0
15/05/2024
2.70
42,600 2.57 2.73 2.57 0 0 0
14/05/2024
2.56
24,200 2.70 2.70 2.53 0 0 0
13/05/2024
2.60
51,300 2.55 2.75 2.55 0 0 0
10/05/2024
2.71
47,300 2.80 2.80 2.66 0 0 0
09/05/2024
2.71
28,700 2.65 2.71 2.65 0 0 0
08/05/2024
2.54
142,400 2.65 2.65 2.52 0 0 0
07/05/2024
2.70
22,500 2.71 2.77 2.60 0 0 0
06/05/2024
2.70
76,700 2.66 2.79 2.63 0 0 0
03/05/2024
2.79
39,600 2.80 2.80 2.66 0 0 0
02/05/2024
2.80
1,800 2.88 2.88 2.72 0 0 0
26/04/2024
2.70
43,200 2.85 2.90 2.66 0 0 0
25/04/2024
2.85
26,300 2.81 2.89 2.80 0 0 0
24/04/2024
2.81
55,600 2.79 2.86 2.76 0 0 0
23/04/2024
2.78
10,100 2.75 2.78 2.62 0 0 0
22/04/2024
2.75
41,200 2.68 2.75 2.68 0 0 0
19/04/2024
2.67
57,700 2.70 2.70 2.60 0 0 0
17/04/2024
2.66
105,100 2.56 2.66 2.55 0 0 0
16/04/2024
2.49
85,900 2.50 2.52 2.42 0 0 0
15/04/2024
2.41
135,700 2.51 2.51 2.40 0 0 0
12/04/2024
2.57
55,900 2.62 2.62 2.50 0 0 0
11/04/2024
2.60
36,900 2.81 2.81 2.56 0 0 0
10/04/2024
2.64
43,200 2.56 2.64 2.50 0 0 0
09/04/2024
2.64
116,900 2.53 2.69 2.53 0 0 0
08/04/2024
2.72
121,200 2.80 2.92 2.72 0 0 0
05/04/2024
2.92
34,700 3.10 3.10 2.92 0 0 0
04/04/2024
3.05
277,000 2.90 3.05 2.88 0 0 0
03/04/2024
2.86
116,200 3.04 3.08 2.85 0 0 0
02/04/2024
3.04
229,300 3.10 3.18 3.04 0 8,000 -0.0
01/04/2024
3.26
287,000 3.69 3.69 3.23 0 0 0
29/03/2024
3.47
488,500 3.25 3.47 3.25 1,000 2,800 -0.0
28/03/2024
3.25
268,200 3.25 3.25 3.07 0 5,000 -0.0
27/03/2024
3.04
338,400 3.04 3.04 3.01 0 1,000 -0.0
26/03/2024
2.85
91,700 2.85 2.85 2.75 0 2,000 -0.0
25/03/2024
2.67
107,800 2.50 2.67 2.51 0 8,000 -0.0
22/03/2024
2.50
54,400 2.48 2.50 2.44 0 0 0
21/03/2024
2.48
15,300 2.45 2.48 2.44 0 0 0
20/03/2024
2.45
25,800 2.45 2.48 2.44 0 0 0
19/03/2024
2.45
24,700 2.48 2.49 2.43 0 0 0
18/03/2024
2.48
31,600 2.45 2.48 2.42 0 0 0
15/03/2024
2.45
17,600 2.48 2.48 2.40 0 0 0
14/03/2024
2.48
27,400 2.46 2.49 2.43 0 0 0
13/03/2024
2.46
61,600 2.48 2.48 2.39 0 0 0
12/03/2024
2.48
6,000 2.40 2.50 2.40 0 0 0
11/03/2024
2.40
48,200 2.53 2.54 2.40 5,500 0 0.0
08/03/2024
2.53
51,100 2.48 2.55 2.39 0 0 0
07/03/2024
2.48
23,700 2.47 2.48 2.42 0 0 0
06/03/2024
2.47
10,800 2.48 2.49 2.43 0 0 0
05/03/2024
2.48
40,400 2.43 2.50 2.43 0 0 0
04/03/2024
2.43
26,700 2.45 2.48 2.40 0 100 -0.0
01/03/2024
2.45
30,000 2.52 2.54 2.45 0 0 0
29/02/2024
2.52
36,100 2.49 2.52 2.45 0 0 0
28/02/2024
2.49
12,300 2.48 2.53 2.42 0 107 -0.0
27/02/2024
2.48
5,600 2.45 2.58 2.43 0 0 0
26/02/2024
2.45
15,000 2.45 2.47 2.41 1,000 0 0.0
23/02/2024
2.45
32,700 2.45 2.55 2.45 0 0 0
22/02/2024
2.45
18,900 2.42 2.50 2.43 500 0 0.0
21/02/2024
2.42
25,700 2.41 2.51 2.42 0 0 0
20/02/2024
2.41
18,200 2.42 2.50 2.41 0 0 0
19/02/2024
2.42
35,700 2.42 2.42 2.40 0 0 0
16/02/2024
2.42
33,700 2.41 2.46 2.41 500 0 0.0
15/02/2024
2.41
19,000 2.42 2.44 2.40 0 0 0
07/02/2024
2.42
7,200 2.43 2.43 2.36 0 0 0
06/02/2024
2.43
1,300 2.40 2.43 2.35 0 0 0
05/02/2024
2.40
14,900 2.40 2.43 2.38 0 0 0
02/02/2024
2.40
30,000 2.45 2.45 2.40 0 0 0
01/02/2024
2.45
16,000 2.46 2.46 2.41 0 0 0
31/01/2024
2.46
13,300 2.47 2.47 2.43 2,000 0 0.0
30/01/2024
2.47
7,300 2.48 2.60 2.42 0 0 0
29/01/2024
2.48
11,600 2.46 2.48 2.45 0 0 0
26/01/2024
2.46
23,100 2.47 2.48 2.42 0 0 0
25/01/2024
2.47
14,000 2.48 2.48 2.46 0 0 0
24/01/2024
2.48
7,800 2.49 2.49 2.43 0 0 0
23/01/2024
2.49
2,700 2.49 2.49 2.45 0 0 0
22/01/2024
2.49
98,100 2.50 2.50 2.34 0 0 0
19/01/2024
2.50
3,400 2.50 2.50 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |