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)
19/11/2020
13.05
 180,740 13.05 13.14 12.87 0 0 0
18/11/2020
13.05
 408,934 12.96 13.23 12.96 0 0 0
17/11/2020
12.96
 454,053 12.24 12.96 12.33 0 0 0
16/11/2020
12.24
 121,447 12.60 12.60 12.24 0 0 0
13/11/2020
12.60
 73,790 12.69 12.69 12.42 0 0 0
12/11/2020
12.69
 39,300 12.60 12.69 12.60 0 0 0
11/11/2020
12.60
 106,690 12.69 12.78 12.60 0 0 0
10/11/2020
12.69
 278,801 12.24 12.96 12.24 0 0 0
09/11/2020
12.24
 28,870 12.33 12.42 12.24 0 0 0
06/11/2020
12.33
 39,515 12.24 12.42 12.15 0 0 0
05/11/2020
12.24
 38,560 12.33 12.42 12.24 0 0 0
04/11/2020
12.33
 33,200 12.33 12.42 12.06 0 0 0
03/11/2020
12.33
 54,220 12.15 12.42 12.15 0 0 0
02/11/2020
12.15
 14,220 12.15 12.15 10.35 0 0 0
30/10/2020
12.15
 73,260 12.24 12.33 12.15 0 0 0
29/10/2020
12.24
 84,020 12.15 12.24 11.88 0 0 0
28/10/2020
12.15
 229,689 12.24 12.24 12.06 0 0 0
27/10/2020
12.24
 150,550 12.51 12.51 12.15 0 0 0
26/10/2020
12.51
 206,630 12.78 12.87 12.42 0 0 0
23/10/2020
12.78
 278,275 12.69 12.96 12.69 0 0 0
22/10/2020
12.69
 374,805 12.78 12.87 12.60 0 0 0
21/10/2020
12.78
 668,914 12.06 12.96 12.06 0 0 0
20/10/2020
12.06
 115,200 11.97 12.06 11.88 0 0 0
19/10/2020
11.97
 93,500 11.88 12.15 11.79 0 0 0
16/10/2020
11.88
 149,300 12.06 12.15 11.79 0 0 0
15/10/2020
12.06
 145,880 12.24 12.24 11.88 0 0 0
14/10/2020
12.24
 97,700 12.33 12.42 12.06 0 0 0
13/10/2020
12.33
 116,830 12.33 12.33 12.15 0 0 0
12/10/2020
12.33
 222,410 12.60 12.60 12.24 0 0 0
09/10/2020
12.60
 143,854 12.51 12.69 12.42 0 0 0
08/10/2020
12.51
 49,866 12.69 12.69 12.33 0 0 0
07/10/2020
12.69
 247,490 12.51 12.69 12.42 0 0 0
06/10/2020
12.51
 124,450 12.42 12.69 12.33 0 0 0
05/10/2020
12.42
 126,820 12.42 12.60 12.24 0 0 0
02/10/2020
12.42
 208,338 12.69 12.69 10.71 0 0 0
01/10/2020
12.69
 190,961 12.24 12.78 12.15 0 0 0
30/09/2020
12.24
 441,440 12.24 12.78 11.97 0 0 0
29/09/2020
12.24
 838,233 12.69 12.69 12.15 0 0 0
28/09/2020
12.69
 356,434 12.87 12.87 12.60 0 0 0
25/09/2020
12.87
 179,600 12.87 13.05 12.78 0 0 0
24/09/2020
12.87
 200,460 13.05 13.05 12.87 0 800 -0.0
23/09/2020
13.05
 294,151 12.96 13.05 12.87 0 0 0
22/09/2020
12.96
 334,882 12.96 13.05 12.87 0 0 0
21/09/2020
12.96
 405,180 12.87 13.14 12.87 0 0 0
18/09/2020
12.87
 323,219 12.87 13.05 12.78 0 0 0
17/09/2020
12.87
 450,250 12.96 13.14 12.69 0 0 0
16/09/2020
12.96
 317,580 13.05 13.05 12.87 0 0 0
15/09/2020
13.05
 554,640 13.32 13.50 12.96 0 0 0
14/09/2020
13.32
 517,287 13.14 13.41 12.87 0 0 0
11/09/2020
13.14
 507,573 13.23 13.23 12.87 0 0 0
10/09/2020
13.23
 1,292,433 12.42 13.32 12.42 0 0 0
09/09/2020
12.42
 581,580 12.42 12.42 12.06 0 0 0
08/09/2020
12.42
 446,660 12.42 12.60 12.24 0 0 0
07/09/2020
12.42
 468,128 12.69 12.87 12.33 0 0 0
04/09/2020
12.69
 1,801,628 11.97 12.87 11.70 0 0 0
03/09/2020
11.97
 725,802 11.70 12.06 11.52 0 0 0
01/09/2020
11.70
 330,460 11.61 11.79 11.52 0 0 0
31/08/2020
11.61
 584,688 11.79 11.88 11.61 0 0 0
28/08/2020
11.79
 413,932 11.88 12.06 11.79 0 0 0
27/08/2020
11.88
 249,603 11.79 11.97 11.70 0 0 0
26/08/2020
11.79
 431,939 11.88 11.97 11.70 0 0 0
25/08/2020
11.88
 560,120 12.15 12.33 11.70 0 0 0
24/08/2020
12.15
 948,267 11.97 12.42 11.97 0 0 0
21/08/2020
11.97
 723,049 11.88 12.06 11.70 0 0 0
20/08/2020
11.88
 506,984 11.88 12.24 11.61 0 0 0
19/08/2020
11.88
 1,660,820 11.79 12.06 11.43 0 0 0
18/08/2020
11.79
 739,550 11.97 12.51 11.79 0 0 0
17/08/2020
11.97
 1,214,116 11.07 12.15 11.07 0 0 0
14/08/2020
11.07
 1,512,661 10.62 11.25 10.53 0 0 0
13/08/2020
10.62
 350,800 10.26 10.62 10.26 0 0 0
12/08/2020
10.26
 94,700 10.26 10.35 10.17 0 0 0
11/08/2020
10.26
 151,936 10.26 10.35 10.17 0 0 0
10/08/2020
10.26
 383,550 9.90 10.44 9.90 0 0 0
07/08/2020
9.90
 49,550 9.90 9.90 9.81 0 0 0
06/08/2020
9.90
 129,900 9.90 9.99 9.81 0 0 0
05/08/2020
9.90
 110,530 9.90 10.08 9.81 0 0 0
04/08/2020
9.90
 270,340 9.90 9.99 9.81 0 0 0
03/08/2020
9.90
 137,670 9.72 9.99 9.63 0 0 0
31/07/2020
9.72
 67,200 9.72 9.90 9.54 0 0 0
30/07/2020
9.72
 102,920 9.72 9.81 9.54 0 0 0
29/07/2020
9.72
 196,430 9.90 9.90 9.45 0 0 0
28/07/2020
9.90
 128,700 9.45 9.90 9.63 0 0 0
27/07/2020
9.45
 512,582 10.08 10.26 9.27 0 0 0
24/07/2020
10.08
 416,400 10.35 10.44 9.99 0 0 0
23/07/2020
10.35
 203,500 10.35 10.44 10.26 0 0 0
22/07/2020
10.35
 204,600 10.44 10.62 10.17 0 0 0
21/07/2020
10.44
 137,090 10.35 10.44 10.17 0 0 0
20/07/2020
10.35
 378,400 10.62 10.62 10.26 0 0 0
17/07/2020
10.62
 161,510 10.80 10.80 10.53 0 0 0
16/07/2020
10.80
 124,280 10.80 11.07 10.71 0 0 0
15/07/2020
10.80
 910,316 10.62 11.16 10.53 0 0 0
14/07/2020
10.62
 288,685 10.44 10.62 10.35 0 0 0
13/07/2020
10.44
 267,970 10.26 10.53 10.17 0 0 0
10/07/2020
10.26
 112,726 10.35 10.35 10.17 0 0 0
09/07/2020
10.35
 164,871 10.44 10.62 10.26 0 0 0
08/07/2020
10.44
 508,885 9.90 10.71 9.81 0 0 0
07/07/2020
9.90
 209,250 9.90 9.99 9.81 0 0 0
06/07/2020
9.90
 228,632 9.81 9.99 9.81 0 0 0
03/07/2020
9.81
 148,010 9.90 9.99 9.72 0 0 0
02/07/2020
9.90
 174,430 10.08 10.17 9.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |