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

3.21
0.01
(0.31%)
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
(2024-12-16) 		-0.12 -3.60% 1,163,300 14,600 0.0
3.20
3.37
3.21
2 tháng
(2024-11-18) 		0.06 1.90% 2,665,300 13,200 0.0
3.06
3.57
3.21
3 tháng
(2024-10-17) 		0.01 0.31% 3,623,600 6,394 0.0
3.05
3.57
3.21
6 tháng
(2024-07-19) 		0.39 13.83% 7,216,100 -48,206 -0.2
2.74
3.57
3.21
12 tháng
(2024-01-22) 		0.72 28.92% 14,088,800 -54,213 -0.2
2.40
3.57
3.21
24 tháng
(2023-01-27) 		0.09 2.88% 24,614,600 -43,313 -0.0
2.26
4.39
3.21
36 tháng
(2022-02-07) 		-5.51 -63.20% 55,177,900 -92,613 -0.8
2.26
13.22
3.21
60 tháng
(2021-03-10) 		-11.07 -77.53% 102,695,800 14,087 0.3
2.26
14.92
3.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
5.25
 57,700 5.26 5.26 5.19 0 0 -0.0
16/09/2022
5.26
 274,700 5.36 5.36 5.24 0 0 -0.0
15/09/2022
5.36
 18,800 5.39 5.42 5.35 0 0 -0.0
14/09/2022
5.39
 352,100 5.31 5.50 5.23 0 0 -0.0
13/09/2022
5.31
 55,700 5.32 5.33 5.23 0 0 -0.0
12/09/2022
5.32
 12,000 5.33 5.36 5.29 0 0 -0.0
09/09/2022
5.33
 101,000 5.32 5.34 5.14 0 0 -0.0
08/09/2022
5.32
 35,700 5.33 5.33 5.26 0 0 -0.0
07/09/2022
5.33
 38,700 5.42 5.42 5.25 0 0 -0.0
06/09/2022
5.42
 30,800 5.36 5.47 5.33 0 0 -0.0
05/09/2022
5.36
 94,600 5.28 5.61 5.35 0 0 -0.0
31/08/2022
5.28
 114,800 5.35 5.36 5.28 0 0 -0.0
30/08/2022
5.35
 29,200 5.33 5.40 5.28 0 0 -0.0
29/08/2022
5.33
 117,800 5.37 5.40 5.23 0 300 -0.0
26/08/2022
5.37
 132,700 5.34 5.42 5.25 0 0 0.0
25/08/2022
5.34
 43,200 5.32 5.36 5.31 0 0 0.0
24/08/2022
5.32
 70,600 5.42 5.42 5.23 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |