Công ty Cổ phần Tập đoàn Sơn Đại Việt (dvg)

1.30
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
(2024-08-19) 		-0.10 -7.14% 2,569,200 0 0
1.30
1.50
1.30
2 tháng
(2024-07-22) 		-0.50 -27.78% 4,338,000 0 0
1.30
1.80
1.30
3 tháng
(2024-06-20) 		-0.90 -40.91% 7,394,800 0 0
1.30
2.20
1.30
6 tháng
(2024-03-22) 		-1.80 -58.06% 26,842,187 0 0
1.30
3.20
1.30
12 tháng
(2023-09-25) 		-1.90 -59.38% 53,800,121 0 0
1.30
3.50
1.30
24 tháng
(2022-09-29) 		-3.80 -74.51% 155,472,050 -100 -0.0
1.30
5.10
1.30
36 tháng
(2021-10-04) 		-12.90 -90.85% 307,373,133 24,000 0.4
1.30
25.80
1.30
60 tháng
(2021-03-08) 		-14.70 -91.88% 316,335,776 30,600 0.5
1.30
25.80
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
9.20
 778,780 8.50 9.20 8.10 0 0 0
25/04/2022
8.50
 1,097,700 8 8.80 8.20 0 0 0
22/04/2022
8
 1,059,300 7.30 8 6.80 0 0 0
21/04/2022
7.30
 1,077,400 8.10 8.10 7.30 0 0 0
20/04/2022
8.10
 946,900 9 9 8.10 0 0 0
19/04/2022
9
 785,700 9.90 10 9 0 0 0
18/04/2022
9.90
 826,800 10.90 10.90 9.90 0 0 0
15/04/2022
10.90
 552,300 11 11 10.50 0 0 0
14/04/2022
11
 455,800 11.10 11.70 11 0 0 0
13/04/2022
11.10
 1,320,269 11.30 11.30 10.20 0 0 0
12/04/2022
11.30
 982,454 12.50 12.50 11.30 0 0 0
08/04/2022
12.50
 548,700 12.30 12.80 12.20 0 0 0
07/04/2022
12.30
 1,789,030 12.90 13 12.20 0 0 0
06/04/2022
12.90
 1,963,900 13.70 13.70 12.90 0 0 0
05/04/2022
13.70
 784,400 13.80 13.80 13.50 0 0 0
04/04/2022
13.80
 849,750 13.60 14.20 13.50 0 0 0
01/04/2022
13.60
 1,662,087 13.90 13.90 13 0 0 0
31/03/2022
13.90
 1,156,023 14.30 14.50 13.90 0 0 0
30/03/2022
14.30
 3,116,500 15.20 15.20 13.80 0 0 0
29/03/2022
15.20
 1,969,652 15 15.60 15 0 0 0
28/03/2022
15
 4,098,569 15 15.90 14.70 0 0 0
25/03/2022
15
 5,529,003 13.80 15.10 13.80 0 1,000 -0.0
24/03/2022
13.80
 1,480,750 13.80 14.10 13.70 0 0 0
23/03/2022
13.80
 2,136,000 14.20 14.40 13.80 200 0 0.0
22/03/2022
14.20
 2,660,889 13.70 14.70 13.70 0 1,400 -0.0
21/03/2022
13.70
 823,110 13.70 14 13.60 0 0 0
18/03/2022
13.70
 880,100 13.70 14 13.60 0 0 0
17/03/2022
13.70
 885,400 13.90 14 13.70 0 0 0
16/03/2022
13.90
 1,236,465 13.70 14.10 13.70 0 0 0
15/03/2022
13.70
 638,200 13.40 13.80 13.30 0 1,200 -0.0
14/03/2022
13.40
 1,190,408 13.50 13.80 13 0 200 -0.0
11/03/2022
13.50
 1,856,500 14 14.20 13 1,000 200 0.0
10/03/2022
14
 984,096 13.90 14.50 13.90 0 0 0
09/03/2022
13.90
 901,219 13.80 14.40 13.50 10,900 0 0.2
08/03/2022
13.80
 1,532,961 14.20 14.20 13.80 0 0 0
07/03/2022
14.20
 1,951,306 14.10 14.90 13.60 1,200 0 0.0
04/03/2022
14.10
 1,588,016 14.70 14.90 14.10 3,000 2,500 0.0
03/03/2022
14.70
 3,210,322 13.50 14.80 13.50 4,700 0 0.1
02/03/2022
13.50
 3,309,950 12.30 13.50 12.30 0 0 0
01/03/2022
12.30
 1,015,750 12.40 12.50 12.10 100 0 0.0
28/02/2022
12.40
 1,236,000 12.60 12.60 12.10 300 0 0.0
25/02/2022
12.60
 709,802 12.50 12.80 12.40 400 300 0.0
24/02/2022
12.50
 1,363,854 12.80 13.40 12 0 0 0
23/02/2022
12.80
 2,329,200 12.80 13.40 12.60 0 0 0
22/02/2022
12.80
 3,455,201 13.20 13.90 12.20 0 0 0
21/02/2022
13.20
 4,747,812 13.40 14.70 12.50 0 0 0
18/02/2022
13.40
 868,790 13.30 13.80 13.10 0 0 0
17/02/2022
13.30
 1,301,436 14.30 14.30 12.90 200 0 0.0
16/02/2022
14.30
 595,000 13.70 14.90 13.20 0 0 0
15/02/2022
13.70
 163,300 14 14.20 13 100 0 0.0
14/02/2022
14
 4,044,300 13 14.10 11.70 12,600 0 0.1
11/02/2022
13
 240,800 14.40 14.40 13 500 0 0.0
10/02/2022
14.40
 489,057 14.50 14.50 13.10 0 0 0
09/02/2022
14.50
 631,300 15 16.20 13.50 1,200 0 0.0
08/02/2022
15
 73,800 16.60 16.60 15 0 0 0
07/02/2022
16.60
 20,200 18.40 18.40 16.60 0 0 0
28/01/2022
18.40
 200 19 19 18.40 0 0 0
27/01/2022
19
 26,200 19.50 19.50 17.60 0 0 0
26/01/2022
19.50
 119,200 19.60 19.60 17.70 1,000 0 0.0
25/01/2022
19.60
 4,500 20 20 18.50 0 0 0
24/01/2022
20
 21,000 20 20.20 18.50 8,300 0 0.2
21/01/2022
20
 14,000 19.90 20 19.40 0 0 0
20/01/2022
19.90
 7,400 19.70 20 19 0 0 0
19/01/2022
19.70
 8,600 20.30 20.30 18.30 0 0 0
18/01/2022
20.30
 93,000 20.40 20.40 18.40 0 0 0
17/01/2022
20.40
 54,400 20.40 20.60 19.40 0 0 0
14/01/2022
20.40
 192,700 20 20.40 18 0 0 0
13/01/2022
20
 1,603,082 21.20 21.30 19.10 0 900 -0.0
12/01/2022
21.20
 618,800 21.50 21.50 20.40 0 100 -0.0
11/01/2022
21.50
 280,500 22.90 22.90 20.70 0 1,900 -0.0
10/01/2022
22.90
 292,900 24.80 25 22.90 0 0 0
07/01/2022
24.80
 1,271,801 24.70 24.90 24.50 100 0 0.0
06/01/2022
24.70
 1,602,798 25.10 25.40 24.50 0 0 0
05/01/2022
25.10
 432,100 25.80 26.30 25 0 0 0
04/01/2022
25.80
 445,500 23.70 26 23.70 300 0 0.0
31/12/2021
23.70
 187,500 23.70 23.90 23.60 0 0 0
30/12/2021
23.70
 274,601 23.70 23.80 23.30 0 0 0
29/12/2021
23.70
 234,800 24.70 24.80 23.70 0 0 0
28/12/2021
24.70
 203,300 25.50 25.70 24.50 0 0 0
27/12/2021
25.50
 286,500 25.70 26 25.10 900 0 0.0
24/12/2021
25.70
 411,300 23.90 26 23.80 0 0 0
23/12/2021
23.90
 336,000 23.50 23.90 23.20 0 0 0
22/12/2021
23.50
 336,651 22.90 23.50 22.40 0 0 0
21/12/2021
22.90
 203,600 22.70 23.10 22.10 400 0 0.0
20/12/2021
22.70
 257,100 23.10 23.30 22.70 0 0 0
17/12/2021
23.10
 199,400 22.90 23.20 22.70 0 0 0
16/12/2021
22.90
 263,100 23.50 24 22.70 0 0 0
15/12/2021
23.50
 255,300 23.70 24 23.30 0 0 0
14/12/2021
23.70
 355,600 22.90 23.70 22.80 0 0 0
13/12/2021
22.90
 215,020 20.90 22.90 20.70 0 0 0
10/12/2021
20.90
 193,300 21.70 21.80 20.90 0 0 0
09/12/2021
21.70
 153,400 21.50 21.90 21.50 0 0 0
08/12/2021
21.50
 175,200 21.50 21.90 21.20 0 3,700 -0.1
07/12/2021
21.50
 175,502 22.50 22.60 21.20 0 0 0
06/12/2021
22.50
 173,100 22.90 22.90 22.50 0 0 0
03/12/2021
22.90
 135,700 23.10 23.10 22.80 0 0 0
02/12/2021
23.10
 160,909 22.90 23.10 22.80 0 0 0
01/12/2021
22.90
 142,400 22.80 23 22.70 0 0 0
30/11/2021
22.80
 196,500 23 23.20 22.70 500 0 0.0
29/11/2021
23
 124,400 23.10 23.30 23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |