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

2.84
0.10
(3.65%)
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) 		-0.04 -1.39% 704,100 -8,900 -0.0
2.74
2.88
2.84
2 tháng
(2024-07-18) 		0 0% 1,605,200 -7,030 -0.0
2.74
2.97
2.84
3 tháng
(2024-06-18) 		-0.10 -3.40% 2,312,300 -5,130 -0.0
2.74
2.97
2.84
6 tháng
(2024-03-20) 		0.39 15.92% 7,573,800 -22,830 -0.1
2.41
3.47
2.84
12 tháng
(2023-09-22) 		-0.61 -17.68% 11,293,200 -34,537 -0.1
2.26
3.53
2.84
24 tháng
(2022-09-27) 		-2.34 -45.15% 25,214,500 25,063 0.4
2.26
5.18
2.84
36 tháng
(2021-10-04) 		-6.02 -67.94% 67,922,100 -47,937 -0.6
2.26
13.22
2.84
60 tháng
(2021-03-10) 		-11.44 -80.12% 97,080,800 54,763 0.4
2.26
14.92
2.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
2.84
 68,000 2.74 2.84 2.74 0 0 0
13/09/2024
2.74
 16,200 2.82 2.84 2.74 0 0 0
12/09/2024
2.83
 5,500 2.83 2.83 2.80 0 0 0
11/09/2024
2.83
 62,800 2.80 2.83 2.78 0 1,400 -0.0
10/09/2024
2.80
 10,100 2.83 2.85 2.80 0 0 0
09/09/2024
2.80
 19,200 2.82 2.84 2.70 500 0 0.0
06/09/2024
2.84
 10,000 2.85 2.86 2.84 0 0 0
05/09/2024
2.86
 19,400 2.83 2.87 2.83 0 5,600 -0.0
04/09/2024
2.84
 11,400 2.83 2.84 2.72 0 3,000 -0.0
30/08/2024
2.83
 35,100 2.78 2.87 2.78 1,000 0 0.0
29/08/2024
2.81
 38,900 2.85 2.90 2.81 0 0 0
28/08/2024
2.85
 68,600 2.76 2.85 2.76 0 0 0
27/08/2024
2.79
 36,800 2.79 2.79 2.78 0 0 0
26/08/2024
2.79
 73,200 2.78 2.82 2.71 0 0 0
23/08/2024
2.78
 42,000 2.80 2.84 2.76 0 0 0
22/08/2024
2.83
 23,200 2.70 2.83 2.70 500 0 0.0
21/08/2024
2.80
 2,400 2.76 2.80 2.70 0 0 0
20/08/2024
2.85
 35,000 2.88 2.89 2.80 0 900 -0.0
19/08/2024
2.88
 126,300 2.90 2.94 2.72 0 0 0
16/08/2024
2.88
 1,900 2.88 2.95 2.88 0 0 0
15/08/2024
2.88
 2,500 2.88 2.88 2.88 0 0 0
14/08/2024
2.88
 8,200 2.83 2.88 2.81 0 30 -0.0
13/08/2024
2.85
 118,000 2.89 2.89 2.72 0 0 0
12/08/2024
2.81
 17,700 2.80 2.85 2.80 0 0 0
09/08/2024
2.85
 30,500 2.85 2.85 2.80 0 0 0
08/08/2024
2.88
 119,600 2.94 2.95 2.71 0 0 0
07/08/2024
2.84
 22,700 2.80 2.84 2.71 0 0 0
06/08/2024
2.87
 3,000 2.80 2.87 2.65 0 0 0
05/08/2024
2.80
 113,900 2.95 3 2.73 900 0 0.0
02/08/2024
2.81
 4,300 2.65 2.85 2.65 0 0 0
01/08/2024
2.80
 57,100 2.91 2.91 2.80 0 0 0
31/07/2024
2.91
 25,800 2.86 2.95 2.84 0 0 0
30/07/2024
2.91
 64,800 2.82 2.91 2.82 0 0 0
29/07/2024
2.89
 12,600 2.90 2.90 2.81 0 100 -0.0
26/07/2024
2.90
 18,100 2.89 2.93 2.89 1,100 0 0.0
25/07/2024
2.93
 17,600 2.98 2.98 2.90 0 0 0
24/07/2024
2.97
 85,200 2.94 2.99 2.88 0 0 0
23/07/2024
2.97
 4,600 2.91 2.98 2.86 0 0 0
22/07/2024
2.95
 162,500 2.85 2.99 2.85 0 0 0
19/07/2024
2.82
 2,700 2.85 2.85 2.82 0 0 0
18/07/2024
2.84
 7,800 2.86 2.87 2.70 0 0 0
17/07/2024
2.88
 16,000 2.82 2.88 2.81 0 0 0
16/07/2024
2.88
 4,300 2.83 2.89 2.81 0 0 0
15/07/2024
2.81
 55,900 2.89 2.92 2.81 0 0 0
12/07/2024
2.89
 10,800 2.90 2.90 2.81 0 0 0
11/07/2024
2.88
 20,700 2.84 2.88 2.83 0 0 0
10/07/2024
2.88
 7,000 2.80 2.88 2.80 0 0 0
09/07/2024
2.88
 15,500 2.83 2.88 2.83 0 0 0
08/07/2024
2.88
 42,100 2.96 2.96 2.86 0 500 -0.0
05/07/2024
2.94
 63,600 2.94 2.96 2.89 0 0 0
04/07/2024
2.92
 50,700 2.90 2.92 2.86 0 0 0
03/07/2024
2.90
 8,600 2.85 2.90 2.85 0 0 0
02/07/2024
2.89
 21,700 2.90 2.90 2.87 0 3,100 -0.0
01/07/2024
2.90
 47,200 2.80 2.90 2.70 0 500 -0.0
28/06/2024
2.89
 25,800 2.82 2.94 2.82 0 0 0
27/06/2024
2.85
 80,400 2.81 2.91 2.80 0 0 0
26/06/2024
2.87
 4,300 2.80 2.87 2.77 0 0 0
25/06/2024
2.87
 3,900 2.75 2.88 2.75 0 0 0
24/06/2024
2.82
 121,400 2.80 2.96 2.78 100 1,100 -0.0
21/06/2024
2.95
 11,800 3 3 2.90 0 0 0
20/06/2024
2.94
 26,400 2.95 2.96 2.87 2,000 0 0.0
19/06/2024
2.93
 49,500 2.90 2.95 2.83 5,000 0 0.0
18/06/2024
2.94
 19,500 2.88 2.98 2.87 0 0 0
17/06/2024
2.86
 37,000 2.98 2.98 2.86 0 0 0
14/06/2024
2.97
 73,800 2.90 2.99 2.90 0 0 0
13/06/2024
2.95
 32,300 2.99 2.99 2.87 0 0 0
12/06/2024
2.95
 17,700 2.90 2.95 2.86 0 0 0
11/06/2024
2.91
 80,600 2.95 3 2.88 3,500 0 0.0
10/06/2024
3.09
 118,000 2.90 3.09 2.85 100 0 0.0
07/06/2024
2.94
 34,500 2.85 2.97 2.85 0 0 0
06/06/2024
3
 116,000 2.86 3 2.84 100 0 0.0
05/06/2024
2.86
 117,800 2.93 3.09 2.70 0 0 0
04/06/2024
2.90
 90,500 3.07 3.07 2.87 5,000 0 0.0
03/06/2024
3.07
 138,800 3.20 3.20 2.98 200 0 0.0
31/05/2024
3.20
 146,900 3.25 3.25 3.03 0 0 0
30/05/2024
3.04
 77,600 3.04 3.04 3.04 0 500 -0.0
29/05/2024
2.85
 155,400 2.82 2.85 2.77 200 500 -0.0
28/05/2024
2.67
 43,200 2.67 2.69 2.65 0 0 0
27/05/2024
2.68
 18,600 2.69 2.70 2.67 0 0 0
24/05/2024
2.69
 9,500 2.73 2.73 2.68 0 0 0
23/05/2024
2.73
 35,000 2.75 2.75 2.68 0 0 0
22/05/2024
2.71
 84,000 2.69 2.73 2.63 0 0 0
21/05/2024
2.67
 17,000 2.62 2.69 2.62 0 0 0
20/05/2024
2.68
 27,000 2.70 2.70 2.61 0 0 0
17/05/2024
2.68
 25,200 2.60 2.69 2.60 0 0 0
16/05/2024
2.60
 18,800 2.71 2.71 2.56 0 0 0
15/05/2024
2.70
 42,600 2.57 2.73 2.57 0 0 0
14/05/2024
2.56
 24,200 2.70 2.70 2.53 0 0 0
13/05/2024
2.60
 51,300 2.55 2.75 2.55 0 0 0
10/05/2024
2.71
 47,300 2.80 2.80 2.66 0 0 0
09/05/2024
2.71
 28,700 2.65 2.71 2.65 0 0 0
08/05/2024
2.54
 142,400 2.65 2.65 2.52 0 0 0
07/05/2024
2.70
 22,500 2.71 2.77 2.60 0 0 0
06/05/2024
2.70
 76,700 2.66 2.79 2.63 0 0 0
03/05/2024
2.79
 39,600 2.80 2.80 2.66 0 0 0
02/05/2024
2.80
 1,800 2.88 2.88 2.72 0 0 0
26/04/2024
2.70
 43,200 2.85 2.90 2.66 0 0 0
25/04/2024
2.85
 26,300 2.81 2.89 2.80 0 0 0
24/04/2024
2.81
 55,600 2.79 2.86 2.76 0 0 0
23/04/2024
2.78
 10,100 2.75 2.78 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |