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)
11/08/2023
4.20
 1,004,300 4.30 4.30 4 0 0 0
10/08/2023
4.30
 1,440,543 4.40 4.60 4.20 0 0 0
09/08/2023
4.40
 1,404,368 4.30 4.40 4.20 0 0 0
08/08/2023
4.20
 1,405,702 4.10 4.40 4.10 0 0 0
07/08/2023
4.10
 661,033 4.10 4.20 4 0 100 0.0
04/08/2023
4.10
 389,109 3.90 4.10 3.90 0 0 0
03/08/2023
4
 906,000 4.10 4.10 4 0 0 0
02/08/2023
3.10
 306,700 3 3.20 3 0 0 0
01/08/2023
2.90
 106,500 3 3 2.80 0 0 0
31/07/2023
4.10
 535,243 4 4.20 4 0 0 0
28/07/2023
4
 1,013,811 4 4.10 3.90 0 0 0
27/07/2023
0.70
 0 0.70 0.70 0.70 0 0 0
26/07/2023
4
 514,800 4.10 4.10 3.90 0 0 0
25/07/2023
4.10
 644,640 4 4.10 4 0 0 0
24/07/2023
4
 649,603 4 4.10 3.90 0 0 0
21/07/2023
4
 319,909 4 4.10 3.90 0 0 0
20/07/2023
3.90
 514,000 4 4.10 3.90 0 0 0
19/07/2023
4
 787,248 4 4.10 3.80 0 0 0
18/07/2023
4
 446,320 4.20 4.20 4 0 0 0
17/07/2023
4.20
 744,572 4 4.30 4 0 0 0
14/07/2023
4
 432,314 4.10 4.10 3.90 0 0 0
13/07/2023
4.10
 668,975 4 4.10 3.90 0 0 0
12/07/2023
4
 444,250 4 4.10 3.90 0 0 0
11/07/2023
4
 788,560 4 4.10 3.90 0 0 0
10/07/2023
3.10
 135,717 3 3.10 2.90 0 0 0
07/07/2023
3.80
 170,572 3.80 3.90 3.70 0 0 0
06/07/2023
3.80
 450,224 3.80 3.90 3.70 0 0 0
05/07/2023
3.80
 121,520 3.80 3.90 3.80 0 0 0
04/07/2023
3.80
 255,200 3.70 3.90 3.70 0 0 0
03/07/2023
3.70
 287,600 3.60 3.80 3.60 0 0 0
30/06/2023
0.70
 0 0.70 0.70 0.70 0 0 0
29/06/2023
3.80
 428,305 3.90 3.90 3.70 0 0 0
28/06/2023
3.90
 508,508 3.80 4 3.80 0 0 0
27/06/2023
3.80
 624,173 3.80 3.90 3.70 0 0 0
26/06/2023
3.90
 1,332,100 4 4 3.70 0 0 0
23/06/2023
4
 335,223 4.10 4.20 4 0 0 0
22/06/2023
4.10
 828,703 4 4.20 3.90 0 0 0
21/06/2023
4
 604,011 3.90 4.10 3.80 0 0 0
20/06/2023
0.70
 0 0.70 0.70 0.70 0 0 0
19/06/2023
3.80
 1,054,787 4.20 4.20 3.80 0 0 0
16/06/2023
4.10
 761,441 4.30 4.40 4.10 0 0 0
15/06/2023
4.30
 1,086,801 4.40 4.50 4.10 0 0 0
14/06/2023
4.40
 1,773,350 4.90 5 4.40 0 0 0
13/06/2023
0.70
 0 0.70 0.70 0.70 0 0 0
12/06/2023
4.40
 978,449 4.20 4.40 4.10 0 0 0
09/06/2023
4.20
 1,216,458 4.30 4.30 4 0 0 0
08/06/2023
4.30
 697,275 4.40 4.50 4.30 0 0 0
07/06/2023
4.40
 977,727 4.40 4.60 4.20 0 0 0
06/06/2023
4.40
 978,080 4.10 4.40 4 0 0 0
05/06/2023
4.10
 936,588 4.30 4.40 4 0 0 0
02/06/2023
4.30
 1,913,026 4.20 4.40 4 0 0 0
01/06/2023
4
 1,131,471 3.70 4 3.60 0 0 0
31/05/2023
3.70
 1,003,682 3.60 3.70 3.50 0 0 0
30/05/2023
3.60
 1,167,921 3.80 3.80 3.60 0 0 0
29/05/2023
3.70
 1,525,816 3.50 3.70 3.50 0 0 0
26/05/2023
3.50
 753,600 3.40 3.60 3.40 0 0 0
25/05/2023
3.40
 1,061,220 3.40 3.60 3.30 0 0 0
24/05/2023
3.40
 1,535,745 3.10 3.40 3.10 0 0 0
23/05/2023
3.10
 1,518,801 2.90 3.10 2.90 0 0 0
22/05/2023
2.90
 111,400 2.90 3 2.90 0 0 0
19/05/2023
2.90
 568,803 2.90 3 2.90 0 0 0
18/05/2023
2.90
 595,800 2.90 3 2.90 0 0 0
17/05/2023
2.90
 326,122 2.90 3 2.80 0 0 0
16/05/2023
2.90
 469,503 2.90 3 2.80 0 0 0
15/05/2023
2.90
 1,306,509 2.80 3 2.80 0 0 0
12/05/2023
2.80
 389,825 2.70 2.80 2.70 0 0 0
11/05/2023
2.70
 302,901 2.80 2.80 2.70 0 0 0
10/05/2023
2.70
 447,300 2.60 2.80 2.60 0 0 0
09/05/2023
2.60
 35,700 2.60 2.70 2.60 0 0 0
08/05/2023
2.60
 290,500 2.60 2.70 2.60 0 0 0
05/05/2023
2.60
 560,300 2.70 2.70 2.50 0 0 0
04/05/2023
2.70
 315,900 2.70 2.70 2.60 0 0 0
03/05/2023
2.80
 198,758 2.80 2.80 2.60 0 0 0
02/05/2023
3.10
 110,900 3 3.20 3 0 0 0
01/05/2023
3
 179,900 2.80 3 2.80 0 0 0
28/04/2023
2.60
 116,600 2.70 2.70 2.60 0 0 0
27/04/2023
2.60
 33,700 2.60 2.70 2.60 0 0 0
26/04/2023
2.60
 267,100 2.70 2.70 2.60 0 0 0
25/04/2023
2.60
 134,800 2.70 2.80 2.60 0 0 0
24/04/2023
2.70
 202,100 2.70 2.70 2.60 0 0 0
21/04/2023
2.70
 106,700 2.80 2.80 2.70 0 0 0
20/04/2023
2.80
 77,400 2.80 2.80 2.70 0 0 0
19/04/2023
2.80
 115,300 2.60 2.80 2.60 0 0 0
18/04/2023
2.60
 51,100 2.70 2.70 2.60 0 0 0
17/04/2023
2.70
 207,632 2.70 2.80 2.70 0 0 0
14/04/2023
2.70
 362,150 2.80 2.80 2.60 0 0 0
13/04/2023
2.80
 143,200 2.80 2.90 2.70 0 0 0
12/04/2023
2.90
 284,232 2.80 2.90 2.80 0 0 0
11/04/2023
3.10
 182,410 3.10 3.10 3 0 0 0
10/04/2023
3
 306,120 2.90 3.10 2.90 0 0 0
07/04/2023
3.80
 255,200 3.70 3.90 3.70 0 0 0
06/04/2023
3
 689,400 3 3.10 2.90 0 0 0
05/04/2023
2.70
 315,900 2.70 2.70 2.60 0 0 0
04/04/2023
2.80
 299,400 2.60 2.80 2.60 0 0 0
03/04/2023
2.80
 198,758 2.80 2.80 2.60 0 0 0
31/03/2023
2.70
 157,300 2.60 2.70 2.60 0 0 0
30/03/2023
2.70
 75,506 2.60 2.70 2.60 0 0 0
29/03/2023
2.60
 129,610 2.60 2.70 2.60 0 0 0
28/03/2023
2.60
 61,000 2.70 2.70 2.60 0 0 0
27/03/2023
2.60
 261,700 2.60 2.70 2.60 0 0 0

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