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

2.86
0.03
(1.06%)
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
(2024-08-20) 		0.01 0.35% 677,600 -8,900 -0.0
2.74
2.86
2.86
2 tháng
(2024-07-22) 		-0.09 -3.05% 1,694,500 -7,030 -0.0
2.74
2.97
2.86
3 tháng
(2024-06-21) 		-0.09 -3.05% 2,316,700 -12,130 -0.0
2.74
2.97
2.86
6 tháng
(2024-03-25) 		0.19 7.12% 7,578,100 -22,830 -0.1
2.41
3.47
2.86
12 tháng
(2023-09-25) 		-0.50 -14.88% 11,346,600 -33,737 -0.1
2.26
3.53
2.86
24 tháng
(2022-09-30) 		-2.25 -44.05% 25,228,500 25,663 0.4
2.26
5.11
2.86
36 tháng
(2021-10-05) 		-6 -67.72% 67,932,800 -47,937 -0.6
2.26
13.22
2.86
60 tháng
(2021-03-10) 		-11.42 -79.98% 97,180,600 54,763 0.4
2.26
14.92
2.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
2.90
 17,600 2.89 2.92 2.88 0 0 0.0
13/02/2023
2.89
 27,100 2.99 2.99 2.86 0 0 0.0
10/02/2023
2.99
 47,400 2.97 2.99 2.92 0 0 0.0
09/02/2023
2.97
 20,600 2.96 3.01 2.96 0 0 0.0
08/02/2023
2.96
 21,000 3 3 2.90 0 0 0.0
07/02/2023
3
 35,400 3.01 3.01 2.96 0 0 0.0
06/02/2023
3.01
 62,800 3 3.07 2.97 200 0 0.0
03/02/2023
3
 24,500 2.95 3.10 2.96 0 0 0.0
02/02/2023
2.95
 46,200 3.10 3.10 2.95 2,400 0 0.0
01/02/2023
3.10
 42,300 3.19 3.23 3.10 0 0 0.0
31/01/2023
3.19
 51,000 3.12 3.19 3.04 0 0 0.0
30/01/2023
3.12
 31,100 3.12 3.20 3.03 0 0 0.0
27/01/2023
3.12
 28,000 3.12 3.18 3.11 100 0 0.0
19/01/2023
3.12
 11,700 3.10 3.12 3.06 100 0 0.0
18/01/2023
3.10
 31,100 3.01 3.10 2.99 0 0 0.0
17/01/2023
3.01
 28,200 3 3.09 2.96 0 0 0.0
16/01/2023
3
 12,000 3.08 3.08 3 500 0 0.0
13/01/2023
3.08
 13,600 3.02 3.10 3 0 0 -0.0
12/01/2023
3.02
 21,000 3.09 3.09 3.01 0 200 -0.0
11/01/2023
3.09
 42,400 3.10 3.15 2.99 0 0 0.0
10/01/2023
3.10
 41,500 3.05 3.10 2.86 100 0 0.0
09/01/2023
3.05
 258,200 2.99 3.13 2.79 200 0 0.0
06/01/2023
2.99
 47,500 2.89 3.06 2.86 0 0 0.0
05/01/2023
2.89
 18,000 3.01 3.01 2.84 200 0 0.0
04/01/2023
3.01
 292,600 2.97 3.15 2.83 0 0 -0.0
03/01/2023
2.97
 70,200 2.92 3 2.88 0 0 -0.0
30/12/2022
2.92
 38,700 2.93 3.04 2.88 0 0 -0.0
29/12/2022
2.93
 75,900 2.96 2.98 2.81 0 0 -0.0
28/12/2022
2.96
 120,500 2.81 2.97 2.70 0 0 -0.0
27/12/2022
2.81
 83,100 2.81 2.88 2.71 0 100 -0.0
26/12/2022
2.81
 120,300 3.01 3.11 2.81 0 0 0.0
23/12/2022
3.01
 32,700 3.17 3.17 3.01 0 0 0.0
22/12/2022
3.17
 81,400 3.23 3.23 3.04 0 0 0.0
21/12/2022
3.23
 164,200 3.28 3.34 3.06 0 0 0.0
20/12/2022
3.28
 171,100 3.29 3.29 3.07 0 0 0.0
19/12/2022
3.29
 245,500 3.24 3.36 3.04 0 0 0.0
16/12/2022
3.24
 249,700 3.16 3.30 2.94 0 0 0.0
15/12/2022
3.16
 179,300 3.19 3.24 2.97 0 0 0.0
14/12/2022
3.19
 145,200 3.20 3.29 3.01 0 0 0.0
13/12/2022
3.20
 20,500 3.12 3.28 3.09 100 0 0.0
12/12/2022
3.12
 111,900 3.28 3.38 3.12 0 0 -0.0
09/12/2022
3.28
 53,800 3.30 3.48 3.20 0 0 -0.0
08/12/2022
3.30
 148,000 3.23 3.45 3.23 0 0 -0.0
07/12/2022
3.23
 55,800 3.47 3.65 3.23 0 0 -0.0
06/12/2022
3.47
 149,000 3.26 3.48 3.35 0 900 -0.0
05/12/2022
3.26
 150,700 3.05 3.26 3.10 0 0 0.0
02/12/2022
3.05
 41,000 3.12 3.20 3.05 0 0 0.0
01/12/2022
3.12
 160,700 2.96 3.13 2.96 900 0 0.0
30/11/2022
2.96
 33,200 3.08 3.26 2.96 0 0 0.0
29/11/2022
3.08
 21,500 3.01 3.18 3 0 0 0.0
28/11/2022
3.01
 77,400 2.82 3.01 2.85 0 0 0.0
25/11/2022
2.82
 17,400 2.64 2.82 2.64 0 0 0.0
24/11/2022
2.64
 10,400 2.74 2.74 2.60 0 0 0.0
23/11/2022
2.74
 12,100 2.82 2.83 2.70 0 0 0.0
22/11/2022
2.82
 26,100 2.79 2.93 2.75 0 0 0.0
21/11/2022
2.79
 4,000 2.78 2.79 2.73 0 0 0.0
18/11/2022
2.78
 21,000 2.74 2.83 2.62 0 0 0.0
17/11/2022
2.74
 29,200 2.65 2.83 2.47 0 0 0.0
16/11/2022
2.65
 54,400 2.50 2.66 2.33 0 0 0.0
15/11/2022
2.50
 78,700 2.68 2.72 2.50 0 0 0.0
14/11/2022
2.68
 5,200 2.68 2.70 2.54 0 0 0.0
11/11/2022
2.68
 123,700 2.64 2.79 2.54 0 0 0.0
10/11/2022
2.64
 48,300 2.79 2.80 2.60 0 0 0.0
09/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
09/11/2022
2.79
 68,800 3 3.19 2.79 3,000 0 0.0
08/11/2022
3
 19,600 3.21 3.21 2.99 0 0 0.0
07/11/2022
3.21
 37,500 3.21 3.22 2.99 0 0 0.0
04/11/2022
3.21
 18,700 3.21 3.21 3.09 10,000 0 0.0
03/11/2022
3.21
 19,700 3.20 3.24 3.14 5,000 100 0.0
02/11/2022
3.20
 30,000 3.17 3.22 3.18 9,500 0 0.0
01/11/2022
3.17
 19,500 3.15 3.22 3.12 0 0 -0.0
31/10/2022
3.15
 52,400 3.09 3.20 3.10 0 0 -0.0
28/10/2022
3.09
 149,500 3.01 3.21 3.08 0 0 -0.0
27/10/2022
3.01
 301,500 3.23 3.36 3.01 0 0 0
26/10/2022
3.23
 76,100 3.48 3.49 3.23 0 0 0
25/10/2022
3.48
 141,400 3.48 3.49 3.29 0 0 0
24/10/2022
3.48
 130,200 3.74 3.76 3.48 0 0 0
21/10/2022
3.74
 20,300 3.79 3.79 3.64 0 0 0
20/10/2022
3.79
 14,000 3.83 3.83 3.69 0 0 0
19/10/2022
3.83
 24,900 3.88 3.88 3.75 0 0 0
18/10/2022
3.88
 33,700 3.77 3.88 3.74 0 0 -0.0
17/10/2022
3.77
 43,700 3.92 3.92 3.65 0 0 -0.0
14/10/2022
3.92
 21,000 3.93 3.98 3.86 0 0 -0.0
13/10/2022
3.93
 50,900 3.93 3.93 3.74 0 0 -0.0
12/10/2022
3.93
 17,500 3.88 3.94 3.87 0 0 -0.0
11/10/2022
3.88
 137,400 3.90 4.02 3.63 0 0 -0.0
10/10/2022
3.90
 144,000 4.12 4.16 3.84 0 0 -0.0
07/10/2022
4.12
 139,700 4.43 4.43 4.12 0 0 -0.0
06/10/2022
4.43
 85,700 4.76 4.77 4.43 0 0 -0.0
05/10/2022
4.76
 31,800 4.74 4.76 4.45 0 0 -0.0
04/10/2022
4.74
 59,900 4.76 5 4.43 0 0 -0.0
03/10/2022
4.76
 86,000 5.11 5.11 4.76 0 0 -0.0
30/09/2022
5.11
 104,100 5.12 5.12 4.77 0 0 -0.0
29/09/2022
5.12
 33,500 5.13 5.13 5.05 0 0 -0.0
28/09/2022
5.13
 29,400 5.18 5.18 5.06 0 600 -0.0
27/09/2022
5.18
 22,900 5.19 5.19 5.05 0 0 -0.0
26/09/2022
5.19
 56,400 5.23 5.23 4.95 0 400 -0.0
23/09/2022
5.23
 54,600 5.23 5.28 5.21 0 0 -0.1
22/09/2022
5.23
 21,200 5.23 5.24 5.14 0 0 -0.1
21/09/2022
5.23
 55,800 5.26 5.26 5.19 0 0 -0.1
20/09/2022
5.26
 39,500 5.25 5.26 5.19 0 15,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |