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

3.13
0.04
(1.29%)
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
(2024-10-22) 		-0.11 -3.40% 1,114,400 -6,806 -0.0
3.05
3.38
3.13
2 tháng
(2024-09-23) 		-0.14 -4.28% 3,000,400 -53,806 -0.2
3.05
3.45
3.13
3 tháng
(2024-08-23) 		0.35 12.59% 3,741,100 -62,806 -0.2
2.74
3.45
3.13
6 tháng
(2024-05-27) 		0.45 16.79% 6,834,900 -50,906 -0.2
2.67
3.45
3.13
12 tháng
(2023-11-27) 		0.78 33.19% 12,929,900 -69,613 -0.2
2.31
3.47
3.13
24 tháng
(2022-12-02) 		0.08 2.62% 25,546,100 -56,513 -0.0
2.26
4.39
3.13
36 tháng
(2021-12-07) 		-6.50 -67.49% 56,314,000 -108,913 -0.8
2.26
13.22
3.13
60 tháng
(2021-03-10) 		-11.15 -78.09% 100,301,000 887 0.3
2.26
14.92
3.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2022
8.72
 48,100 8.46 8.99 8.50 0 2,700 -0.0
28/01/2022
8.46
 50,400 8.33 8.46 8.28 0 2,000 -0.0
27/01/2022
8.33
 56,700 8.50 8.50 8.27 100 1,800 -0.0
26/01/2022
8.50
 66,600 8.47 8.50 8.24 0 2,400 -0.0
25/01/2022
8.47
 28,100 8.46 8.52 8.23 0 2,500 -0.0
24/01/2022
8.46
 48,200 8.59 8.77 8.46 2,500 6,600 -0.0
21/01/2022
8.59
 68,600 8.41 8.68 8.45 200 2,400 -0.0
20/01/2022
8.41
 49,200 8.23 8.41 7.86 2,900 0 0.0
19/01/2022
8.23
 39,500 8.15 8.50 8.14 200 5,300 -0.0
18/01/2022
8.15
 105,700 8.96 9.04 8.15 2,300 800 0.0
17/01/2022
8.96
 32,200 9.01 9.18 8.95 3,900 4,100 -0.0
14/01/2022
9.01
 53,600 8.86 9.22 8.73 4,100 2,200 0.0
13/01/2022
8.86
 165,100 9.40 9.40 8.86 2,600 6,700 -0.0
12/01/2022
9.40
 108,400 9.45 9.45 9.18 0 8,300 -0.1
11/01/2022
9.45
 77,800 9.49 9.63 9.40 0 4,700 -0.0
10/01/2022
9.49
 126,300 9.67 9.76 9.49 0 4,000 -0.0
07/01/2022
9.67
 146,600 9.54 9.76 9.45 2,400 0 0.0
06/01/2022
9.54
 159,300 9.67 9.67 9.45 1,300 2,600 -0.0
05/01/2022
9.67
 142,400 9.72 9.81 9.54 2,700 0 0.0
04/01/2022
9.72
 91,800 9.54 9.81 9.54 7,000 1,500 0.1
31/12/2021
9.54
 89,400 9.49 9.58 9.40 1,300 200 0.0
30/12/2021
9.49
 44,500 9.58 9.67 9.40 500 900 -0.0
29/12/2021
9.58
 121,700 9.58 9.58 9.27 5,400 0 0.1
28/12/2021
9.58
 116,200 9.76 9.85 9.49 1,400 1,800 -0.0
27/12/2021
9.76
 58,800 9.90 9.94 9.67 3,500 0 0.0
24/12/2021
9.90
 210,700 9.31 9.94 9.40 800 5,900 -0.1
23/12/2021
9.31
 138,500 9.49 9.49 9.13 1,800 5,000 -0.0
22/12/2021
9.49
 122,400 9.58 9.67 9.45 500 100 0.0
21/12/2021
9.58
 54,700 9.72 9.76 9.58 4,100 1,200 0.0
20/12/2021
9.72
 107,200 9.85 10.12 9.67 600 13,800 -0.1
17/12/2021
9.85
 100,400 9.76 9.90 9.72 3,600 0 0.0
16/12/2021
9.76
 126,800 9.67 9.94 9.58 3,700 5,500 -0.0
15/12/2021
9.67
 73,100 9.54 9.67 9.49 3,700 0 0.0
14/12/2021
9.54
 143,800 9.63 9.63 9.49 4,000 0 0.0
13/12/2021
9.63
 103,600 9.54 9.67 9.40 9,700 0 0.1
10/12/2021
9.54
 52,400 9.58 9.63 9.31 2,600 0 0.0
09/12/2021
9.58
 82,000 9.67 9.67 9.36 2,900 100 0.0
08/12/2021
9.67
 61,300 9.63 9.76 9.40 4,800 0 0.1
07/12/2021
9.63
 106,900 9.18 9.63 9.18 2,200 0 0.0
06/12/2021
9.18
 148,700 9.85 10.03 9.18 3,100 13,700 -0.1
03/12/2021
9.85
 99,500 10.35 10.35 9.85 19,000 16,500 0.0
02/12/2021
10.35
 175,400 10.08 10.44 9.85 3,300 700 0.0
01/12/2021
10.08
 177,600 9.85 10.08 9.72 4,000 1,200 0.0
30/11/2021
9.85
 178,000 9.76 9.99 9.76 0 2,400 -0.0
29/11/2021
9.76
 71,200 9.76 9.81 9.49 0 7,300 -0.1
26/11/2021
9.76
 198,100 9.76 10.12 9.76 5,000 3,800 0.0
25/11/2021
9.76
 194,800 9.67 10.12 9.67 15,800 2,000 0.2
24/11/2021
9.67
 198,900 9.94 10.12 9.49 3,600 0 0.0
23/11/2021
9.94
 367,200 9.72 10.12 9.13 43,900 6,800 0.4
22/11/2021
9.72
 479,100 10.35 10.67 9.67 200 0 0.0
19/11/2021
10.35
 476,600 10.85 11.30 10.12 2,000 3,000 -0.0
18/11/2021
10.85
 327,700 11.03 11.03 10.76 6,000 6,000 -0
17/11/2021
11.03
 219,200 10.89 11.21 10.85 1,200 0 0.0
16/11/2021
10.89
 208,700 11.21 11.21 10.85 1,000 0 0.0
15/11/2021
11.21
 753,600 11.03 11.75 10.71 100 0 0.0
12/11/2021
11.03
 227,600 11.03 11.12 10.76 4,700 0 0.1
11/11/2021
11.03
 249,100 11.25 11.75 10.85 2,000 4,600 -0.0
10/11/2021
11.25
 542,100 10.53 11.25 10.26 2,000 1,500 0.0
09/11/2021
10.53
 491,500 10.85 10.89 10.49 400 300 0.0
08/11/2021
10.85
 416,000 11.03 11.30 10.76 900 700 0.0
05/11/2021
11.03
 299,500 11.48 11.48 10.85 2,000 0 0.0
04/11/2021
11.48
 489,500 11.16 11.48 10.40 0 1,700 0
03/11/2021
11.16
 1,228,100 10.62 11.35 10.62 4,000 10,000 -0.1
02/11/2021
10.62
 1,081,400 9.94 10.62 10.08 2,000 5,200 -0.0
01/11/2021
9.94
 716,300 9.67 10.12 9.49 0 26,200 -0.3
29/10/2021
9.67
 251,300 9.72 9.81 9.54 0 0 0
28/10/2021
9.72
 304,000 9.81 9.85 9.54 9,800 400 0.1
27/10/2021
9.81
 232,000 9.81 9.94 9.63 2,000 0 0.0
26/10/2021
9.81
 156,200 9.85 9.85 9.63 0 0 0
25/10/2021
9.85
 367,500 9.63 10.08 9.67 0 9,000 -0.1
22/10/2021
9.63
 387,200 9.85 9.85 9.45 0 5,300 -0.1
21/10/2021
9.85
 351,500 9.85 9.85 9.31 0 4,000 -0.0
20/10/2021
9.85
 208,300 9.76 9.90 9.58 0 0 0
19/10/2021
9.76
 645,900 9.31 9.85 9.58 7,000 1,000 0.1
18/10/2021
9.31
 780,300 8.73 9.31 8.73 0 4,600 -0.0
15/10/2021
8.73
 191,900 8.90 9.22 8.73 0 0 0
14/10/2021
8.90
 96,600 8.91 8.91 8.73 0 0 0
13/10/2021
8.91
 103,300 8.92 8.92 8.77 0 0 0
12/10/2021
8.92
 97,400 8.92 8.92 8.79 0 0 0
11/10/2021
8.92
 77,500 8.95 8.95 8.81 0 0 0
08/10/2021
8.95
 80,400 8.95 9.13 8.90 0 0 0
07/10/2021
8.95
 255,800 8.85 9.00 8.70 0 0 0
06/10/2021
8.85
 89,700 8.86 8.95 8.66 0 0 0
05/10/2021
8.86
 47,000 8.86 8.86 8.75 0 0 0
04/10/2021
8.86
 89,100 8.74 8.86 8.46 0 0 0
01/10/2021
8.74
 70,000 8.74 8.74 8.61 0 0 0
30/09/2021
8.74
 99,900 9.01 9.04 8.68 0 400 -0.0
29/09/2021
9.01
 127,800 9.03 9.03 8.61 0 0 0
28/09/2021
9.03
 185,300 9.03 9.03 8.54 100 0 0.0
27/09/2021
9.03
 281,000 9.04 9.04 8.50 0 0 0
24/09/2021
9.04
 83,400 9.04 9.04 8.79 0 0 0
23/09/2021
9.04
 355,900 9.03 9.31 8.79 0 0 0
22/09/2021
9.03
 512,600 8.62 9.04 8.62 0 0 0
21/09/2021
8.62
 110,600 8.62 8.62 8.14 0 0 0
20/09/2021
8.62
 224,100 8.36 8.77 8.36 2,000 0 0.0
17/09/2021
8.36
 258,800 7.93 8.40 7.86 0 400 -0.0
16/09/2021
7.93
 69,100 7.94 7.96 7.82 2,000 0 0.0
15/09/2021
7.94
 16,300 7.95 7.95 7.82 0 0 0
14/09/2021
7.95
 31,900 7.95 7.95 7.78 0 0 0
13/09/2021
7.95
 28,600 7.95 8.02 7.88 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |