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)
10/09/2021
7.95
 28,600 7.90 7.99 7.59 0 0 0
09/09/2021
7.90
 61,200 7.90 7.90 7.44 0 3,000 -0.0
08/09/2021
7.90
 79,600 7.90 7.96 7.68 0 0 0
07/09/2021
7.90
 74,700 7.94 8.00 7.82 0 0 0
06/09/2021
7.94
 54,700 7.66 8.04 7.68 0 0 0
01/09/2021
7.66
 78,700 7.66 7.70 7.64 0 0 0
31/08/2021
7.66
 39,300 7.64 7.66 7.56 0 0 0
30/08/2021
7.64
 27,500 7.57 7.66 7.50 0 0 0
27/08/2021
7.57
 42,400 7.58 7.58 7.41 0 0 0
26/08/2021
7.58
 21,100 7.59 7.59 7.42 0 0 0
25/08/2021
7.59
 56,900 7.54 7.59 7.41 0 0 0
24/08/2021
7.54
 24,200 7.54 7.58 7.38 0 0 0
23/08/2021
7.54
 41,500 7.45 7.54 7.34 0 0 0
20/08/2021
7.45
 66,800 7.43 7.46 7.32 0 0 0
19/08/2021
7.43
 53,700 7.41 7.45 7.29 0 0 0
18/08/2021
7.41
 38,900 7.40 7.41 7.28 0 0 0
17/08/2021
7.40
 66,600 7.41 7.48 7.25 0 0 0
16/08/2021
7.41
 39,200 7.41 7.41 7.32 0 0 0
13/08/2021
7.41
 45,000 7.32 7.41 7.19 0 0 0
12/08/2021
7.32
 44,400 7.32 7.38 7.27 0 0 0
11/08/2021
7.32
 47,100 7.39 7.41 7.23 0 0 0
10/08/2021
7.39
 37,100 7.40 7.67 7.39 0 0 0
09/08/2021
7.40
 64,800 7.24 7.41 7.38 0 0 0
06/08/2021
7.24
 27,700 7.21 7.28 7.14 0 0 0
05/08/2021
7.21
 36,600 7.07 7.21 7.05 0 0 0
04/08/2021
7.07
 33,500 7.09 7.09 7.02 0 0 0
03/08/2021
7.09
 56,600 7.10 7.10 6.96 100 100 0
02/08/2021
7.10
 20,700 7.11 7.20 6.96 0 0 0
30/07/2021
7.11
 54,900 7.12 7.12 6.96 0 0 0
29/07/2021
7.12
 38,500 7.12 7.12 6.99 200 0 0.0
28/07/2021
7.12
 15,800 7.13 7.17 7.05 100 0 0.0
27/07/2021
7.13
 45,800 7.13 7.14 6.98 1,700 0 0.0
26/07/2021
7.13
 40,900 6.91 7.13 6.88 0 0 0
23/07/2021
6.91
 33,200 6.90 7.04 6.91 2,700 0 0.0
22/07/2021
6.90
 42,900 6.89 7.13 6.89 0 0 0
21/07/2021
6.89
 56,500 6.89 7.22 6.84 0 0 0
20/07/2021
6.89
 141,600 7.39 7.39 6.88 0 0 0
19/07/2021
7.39
 88,100 7.40 7.40 7.01 200 0 0.0
16/07/2021
7.40
 20,900 7.40 7.45 7.15 100 0 0.0
15/07/2021
7.40
 32,200 7.41 7.43 7.23 300 0 0.0
14/07/2021
7.41
 44,800 7.41 7.57 7.14 300 0 0.0
13/07/2021
7.41
 30,900 7.19 7.49 6.88 0 0 0
12/07/2021
7.19
 289,800 7.32 7.83 6.87 900 0 0.0
09/07/2021
7.32
 225,700 7.86 7.86 7.32 3,100 0 0.0
08/07/2021
7.86
 26,400 7.93 8.05 7.62 100 0 0
07/07/2021
7.93
 118,200 7.95 7.95 7.58 700 0 0.0
06/07/2021
7.95
 140,800 7.96 7.96 7.59 100 0 0.0
05/07/2021
7.96
 214,200 7.89 7.96 7.59 0 0 0
02/07/2021
7.89
 71,200 7.89 8.14 7.59 800 800 0.0
01/07/2021
7.89
 459,500 8.48 8.48 7.89 6,200 0 0.1
30/06/2021
8.48
 28,400 8.54 8.54 8.28 100 0 0.0
29/06/2021
8.54
 198,400 8.51 8.54 8.23 0 0 0
28/06/2021
8.51
 200,600 8.52 8.52 8.14 600 0 0.0
25/06/2021
8.52
 278,400 8.53 8.53 7.96 1,100 0 0.0
24/06/2021
8.53
 180,200 8.54 8.54 8.05 500 200 0.0
23/06/2021
8.54
 350,200 8.54 9.04 8.50 8,500 1,100 0.1
22/06/2021
8.54
 382,000 7.99 8.54 8.05 5,000 0 0.0
21/06/2021
7.99
 242,000 7.50 8.00 7.50 500 0 0.0
18/06/2021
7.50
 62,800 7.45 7.59 7.45 3,300 0 0.0
17/06/2021
7.45
 74,800 7.38 7.46 7.34 4,600 0 0.0
16/06/2021
7.38
 53,300 7.39 7.46 7.37 3,700 0 0.0
15/06/2021
7.39
 46,200 7.44 7.44 7.32 1,400 0 0.0
14/06/2021
7.44
 54,700 7.44 7.46 7.39 0 1,000 -0.0
11/06/2021
7.44
 63,500 7.45 7.46 7.35 10,500 0 0.1
10/06/2021
7.45
 76,400 7.50 7.50 7.32 1,000 0 0.0
09/06/2021
7.50
 132,000 7.56 7.56 7.23 1,000 3,400 -0.0
08/06/2021
7.56
 66,600 7.55 7.73 7.55 2,400 0 0.0
07/06/2021
7.55
 67,200 7.55 7.59 7.46 100 0 0.0
04/06/2021
7.55
 178,100 7.37 7.59 7.37 1,500 0 0.0
03/06/2021
7.37
 71,800 7.26 7.39 7.26 1,700 0 0.0
02/06/2021
7.26
 54,600 7.47 7.47 7.25 0 0 0
01/06/2021
7.47
 8,500 7.59 7.59 7.32 2,000 0 0.0
31/05/2021
7.59
 64,000 7.62 7.68 7.27 0 0 0
28/05/2021
7.62
 200,700 7.18 7.64 7.01 0 100 -0.0
27/05/2021
7.18
 40,400 7.22 7.22 7.02 0 0 0
26/05/2021
7.22
 147,600 7.11 7.22 6.98 0 0 0
25/05/2021
7.11
 132,600 7.22 7.22 7.01 0 0 0
24/05/2021
7.22
 67,600 7.22 7.25 7.14 1,900 0 0.0
21/05/2021
7.22
 130,600 7.14 7.23 7.02 1,600 0 0.0
20/05/2021
7.14
 99,300 7.32 7.32 7.06 500 0 0.0
19/05/2021
7.32
 143,100 7.28 7.40 7.05 300 0 0.0
18/05/2021
7.28
 281,600 7.34 7.37 7.10 100 4,100 -0.0
17/05/2021
7.34
 261,000 7.50 7.50 7.34 0 0 0
14/05/2021
7.50
 129,300 7.52 7.52 7.42 200 0 0.0
13/05/2021
7.52
 90,300 7.50 7.64 7.41 100 0 0.0
12/05/2021
7.50
 801,400 8.01 8.03 7.50 1,100 0 0.0
11/05/2021
8.01
 70,400 8.03 8.13 7.86 0 0 0
10/05/2021
8.03
 199,700 8.03 8.03 7.78 300 0 0.0
07/05/2021
8.03
 143,100 7.91 8.04 7.86 600 0 0.0
06/05/2021
7.91
 107,700 8.00 8.12 7.91 0 0 0
05/05/2021
8.00
 115,900 8.14 8.14 7.96 600 0 0.0
04/05/2021
8.14
 112,100 8.17 8.17 7.89 400 1,400 -0.0
29/04/2021
8.17
 85,900 8.18 8.27 8.05 0 0 0
28/04/2021
8.18
 290,500 8.13 8.18 7.86 200 0 0.0
27/04/2021
8.13
 159,800 8.23 8.23 7.96 200 0 0.0
26/04/2021
8.23
 170,000 8.45 8.53 8.14 200 0 0.0
23/04/2021
8.45
 146,000 8.14 8.50 7.86 100 0 0.0
22/04/2021
8.14
 246,000 8.50 8.51 8.14 1,900 0 0.0
20/04/2021
8.50
 207,200 8.86 8.86 8.41 1,200 4,000 -0.0
19/04/2021
8.86
 240,400 9.09 9.22 8.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |