Tổng Công ty Dược Việt Nam - CTCP (dvn)

24
1
(4.35%)
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
(2024-10-23) 		2.30 10.60% 1,404,161 0 0
21.60
24
24
2 tháng
(2024-09-23) 		-1.20 -4.76% 3,444,988 0 0
21.50
25.20
24
3 tháng
(2024-08-26) 		-2.19 -8.36% 5,019,158 0 0
21.50
26.50
24
6 tháng
(2024-05-27) 		4.82 25.13% 20,631,128 0 0
19.08
28.53
24
12 tháng
(2023-11-28) 		6.28 35.45% 25,579,510 -25,000 -0.5
17.43
28.53
24
24 tháng
(2022-12-05) 		7.16 42.49% 57,657,716 -25,000 -0.5
16.16
28.53
24
36 tháng
(2021-12-08) 		1.03 4.47% 123,128,329 -25,000 -0.5
14.90
28.53
24
60 tháng
(2019-12-19) 		14.29 147.14% 339,131,422 -25,840 -0.5
8.15
28.53
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
15.12
 350,268 15.30 15.39 14.94 0 0 0
15/04/2021
15.30
 306,914 15.48 15.66 15.30 0 0 0
14/04/2021
15.48
 243,402 15.39 15.66 15.30 0 0 0
13/04/2021
15.39
 487,785 15.84 15.84 15.30 0 0 0
12/04/2021
15.84
 188,060 16.02 16.11 15.75 0 0 0
09/04/2021
16.02
 109,900 16.11 16.11 15.93 0 0 0
08/04/2021
16.11
 132,400 16.02 16.11 15.84 0 0 0
07/04/2021
16.02
 336,284 15.75 16.11 15.66 0 0 0
06/04/2021
15.75
 208,606 16.02 16.02 15.75 0 0 0
05/04/2021
16.02
 113,710 16.20 16.29 16.02 0 0 0
02/04/2021
16.20
 214,750 15.93 16.20 15.93 0 0 0
01/04/2021
15.93
 222,235 16.02 16.02 15.75 0 0 0
31/03/2021
16.02
 138,313 15.84 16.20 15.75 0 0 0
30/03/2021
15.84
 57,340 15.84 15.93 15.75 0 0 0
29/03/2021
15.84
 134,340 15.84 15.84 15.57 0 0 0
26/03/2021
15.84
 306,047 15.84 16.02 15.03 0 0 0
25/03/2021
15.84
 223,397 16.02 16.38 15.75 0 0 0
24/03/2021
16.02
 322,207 16.65 16.65 15.93 0 0 0
23/03/2021
16.65
 364,134 16.74 16.92 16.20 0 0 0
22/03/2021
16.74
 292,611 16.74 17.01 16.65 0 0 0
19/03/2021
16.74
 254,120 16.83 16.83 16.56 0 0 0
18/03/2021
16.83
 171,941 16.92 17.10 16.65 0 0 0
17/03/2021
16.92
 146,000 16.83 16.92 16.74 0 0 0
16/03/2021
16.83
 319,003 17.01 17.10 16.47 0 0 0
15/03/2021
17.01
 320,623 16.65 17.46 16.47 0 0 0
12/03/2021
16.65
 454,200 16.83 16.92 16.65 0 0 0
11/03/2021
16.83
 581,600 17.28 17.46 16.83 0 0 0
10/03/2021
17.28
 255,064 17.19 17.37 17.01 0 0 0
09/03/2021
17.19
 412,043 17.55 17.91 17.01 0 0 0
08/03/2021
17.55
 1,152,300 16.20 18.00 16.47 0 0 0
05/03/2021
16.20
 219,434 16.47 16.47 16.02 0 0 0
04/03/2021
16.47
 497,813 16.65 16.74 15.84 0 0 0
03/03/2021
16.65
 1,324,808 15.75 16.65 15.57 0 0 0
02/03/2021
15.75
 112,149 15.84 15.93 15.66 0 0 0
01/03/2021
15.84
 195,110 15.75 15.84 15.57 0 0 0
26/02/2021
15.75
 244,900 15.57 15.84 15.21 0 0 0
25/02/2021
15.57
 126,030 15.48 15.57 15.30 0 0 0
24/02/2021
15.48
 229,720 15.84 15.84 15.30 0 0 0
23/02/2021
15.84
 335,600 15.93 15.93 15.48 0 0 0
22/02/2021
15.93
 253,983 16.02 16.74 15.75 0 0 0
19/02/2021
16.02
 310,800 16.29 16.47 15.84 0 0 0
18/02/2021
16.29
 996,300 15.30 16.65 15.39 0 0 0
17/02/2021
15.30
 247,210 15.03 15.39 15.12 0 0 0
09/02/2021
15.03
 278,400 14.76 15.21 14.76 0 0 0
08/02/2021
14.76
 432,000 15.12 15.30 14.58 0 0 0
05/02/2021
15.12
 278,000 14.94 15.21 14.94 0 0 0
04/02/2021
14.94
 278,620 15.12 15.12 14.85 0 0 0
03/02/2021
15.12
 262,650 14.58 15.12 14.49 0 0 0
02/02/2021
14.58
 184,060 14.40 14.58 14.13 0 0 0
01/02/2021
14.40
 361,300 15.03 15.30 14.31 0 0 0
29/01/2021
15.03
 593,572 13.68 15.75 13.50 0 0 0
28/01/2021
13.68
 723,530 15.39 15.39 13.23 0 20 -0.0
27/01/2021
15.39
 843,120 14.94 16.02 14.76 0 0 0
26/01/2021
14.94
 564,427 15.21 15.21 14.31 0 20 -0.0
25/01/2021
15.21
 212,100 15.21 15.30 15.12 0 0 0
22/01/2021
15.21
 242,800 15.39 15.66 15.12 0 0 0
21/01/2021
15.39
 279,662 15.30 15.57 14.94 0 0 0
20/01/2021
15.30
 658,180 15.39 15.39 14.40 0 0 0
19/01/2021
15.39
 1,233,361 16.11 16.20 13.95 0 0 0
18/01/2021
16.11
 581,889 16.29 16.38 15.93 0 0 0
15/01/2021
16.29
 591,368 16.47 16.83 16.11 0 0 0
14/01/2021
16.47
 411,475 16.83 16.83 16.29 0 0 0
13/01/2021
16.83
 705,160 16.65 17.19 16.47 0 0 0
12/01/2021
16.65
 709,276 16.38 16.92 16.29 0 0 0
11/01/2021
16.38
 968,200 15.84 16.65 15.75 0 0 0
08/01/2021
15.84
 660,520 15.93 16.11 15.66 0 0 0
07/01/2021
15.93
 482,473 15.75 16.02 15.66 0 0 0
06/01/2021
15.75
 748,551 16.02 16.11 15.66 0 0 0
05/01/2021
16.02
 533,828 16.38 16.47 15.84 0 0 0
04/01/2021
16.38
 776,500 15.84 16.92 15.84 0 0 0
31/12/2020
15.84
 694,500 15.57 16.02 15.66 0 0 0
30/12/2020
15.57
 988,728 15.21 16.02 15.21 0 0 0
29/12/2020
15.21
 563,067 15.12 15.21 14.94 0 0 0
28/12/2020
15.12
 490,600 15.21 15.30 15.03 0 0 0
25/12/2020
15.21
 345,130 14.94 15.30 14.76 0 0 0
24/12/2020
14.94
 897,811 15.30 15.57 14.49 0 0 0
23/12/2020
15.30
 872,328 15.66 15.75 15.03 0 0 0
22/12/2020
15.66
 672,600 15.39 16.02 15.30 0 0 0
21/12/2020
15.39
 746,661 15.39 15.84 15.21 0 0 0
18/12/2020
15.39
 701,902 15.39 15.57 15.30 0 0 0
17/12/2020
15.39
 958,752 16.02 16.02 15.30 0 0 0
16/12/2020
16.02
 703,327 15.75 16.20 15.75 0 0 0
15/12/2020
15.75
 1,251,439 15.30 15.84 15.03 0 0 0
14/12/2020
15.30
 545,284 15.21 15.48 14.94 0 0 0
11/12/2020
15.21
 524,002 14.76 15.30 14.58 0 0 0
10/12/2020
14.76
 1,810,710 15.12 15.12 14.67 0 0 0
09/12/2020
15.12
 314,512 15.30 15.39 15.03 0 0 0
08/12/2020
15.30
 677,474 15.39 15.93 15.03 0 0 0
07/12/2020
15.39
 3,845,607 13.59 15.66 13.68 0 0 0
04/12/2020
13.59
 284,264 13.77 13.77 13.50 0 0 0
03/12/2020
13.77
 770,200 13.77 14.04 13.68 0 0 0
02/12/2020
13.77
 1,506,300 13.41 14.22 13.32 0 0 0
01/12/2020
13.41
 297,500 13.23 13.50 12.78 0 0 0
30/11/2020
13.23
 200,300 13.50 13.50 13.14 0 0 0
27/11/2020
13.50
 211,400 13.50 13.59 13.23 0 0 0
26/11/2020
13.50
 264,609 13.50 13.50 13.05 0 0 0
25/11/2020
13.50
 276,300 13.68 13.95 13.41 0 0 0
24/11/2020
13.68
 694,900 13.23 13.77 13.14 0 0 0
23/11/2020
13.23
 295,790 12.87 13.86 12.60 0 0 0
20/11/2020
12.87
 161,100 13.05 13.14 12.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |