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

1.30
0
(0%)

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)
0.10 8.33% 861,300 0 0
1.20
1.30
1.30
2 tháng
(2024-11-15)
0 0% 1,890,621 0 0
1.20
1.30
1.30
3 tháng
(2024-10-16)
0 0% 3,385,545 0 0
1.10
1.30
1.30
6 tháng
(2024-07-18)
-0.70 -35% 9,986,328 0 0
1.10
2
1.30
12 tháng
(2024-01-22)
-1.80 -58.06% 43,088,815 0 0
1.10
3.50
1.30
24 tháng
(2023-01-27)
-1.70 -56.67% 136,040,957 -100 -0.0
1.10
4.70
1.30
36 tháng
(2022-02-07)
-15.30 -92.17% 292,292,988 18,300 0.3
1.10
16.60
1.30
60 tháng
(2021-03-08)
-14.70 -91.88% 320,854,381 30,600 0.5
1.10
25.80
1.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
23.10
135,119 22.90 23.10 22.80 0 0 0
25/11/2021
22.90
87,708 21.90 22.90 21.80 0 0 0
24/11/2021
21.90
131,000 22.10 22.20 21.50 1,000 0 0.0
23/11/2021
22.10
214,980 22.60 22.60 21.60 0 0 0
22/11/2021
22.60
200,820 22.40 23 22.50 0 0 0
19/11/2021
22.40
237,530 20.40 22.40 20.40 100 0 0.0
18/11/2021
20.40
282,408 18.60 20.40 18.50 0 0 0
17/11/2021
18.60
149,320 18.60 18.80 18.50 0 0 0
16/11/2021
18.60
143,150 18.70 18.80 18.30 0 0 0
15/11/2021
18.70
133,300 18.50 18.70 18.40 0 0 0
12/11/2021
18.50
150,200 18.30 18.50 18.30 0 0 0
11/11/2021
18.30
265,401 18.20 18.50 18.10 0 0 0
10/11/2021
18.20
320,100 17.10 18.20 17 0 0 0
09/11/2021
17.10
311,900 17.30 17.50 17 0 0 0
08/11/2021
17.30
158,560 17.40 17.60 17.20 0 0 0
05/11/2021
17.40
183,540 17.30 17.50 17.20 0 0 0
04/11/2021
17.30
219,600 17 17.30 16.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |