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)
01/07/2020
10.08
 670,260 9.27 10.26 9.09 0 0 0
30/06/2020
9.27
 238,312 9.09 9.45 9.00 0 0 0
29/06/2020
9.09
 282,079 9.54 9.54 9.00 0 0 0
26/06/2020
9.54
 285,100 9.63 9.72 9.36 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 4%
25/06/2020
9.63
 65,900 9.45 9.72 9.45 0 0 0
24/06/2020
9.45
 255,520 9.54 9.71 9.45 0 0 0
23/06/2020
9.54
 129,310 9.62 9.62 9.54 0 0 0
22/06/2020
9.62
 115,925 9.45 9.71 9.54 0 0 0
19/06/2020
9.45
 166,736 9.28 9.71 9.28 0 0 0
18/06/2020
9.28
 176,840 9.36 9.54 9.19 0 0 0
17/06/2020
9.36
 327,666 9.71 9.71 9.19 0 0 0
16/06/2020
9.71
 438,659 9.71 9.88 9.45 0 0 0
15/06/2020
9.71
 364,479 10.06 10.23 9.71 0 0 0
12/06/2020
10.06
 265,210 10.14 10.14 9.88 0 0 0
11/06/2020
10.14
 1,400,721 10.06 10.67 10.06 0 0 0
10/06/2020
10.06
 411,510 9.88 10.14 9.88 0 0 0
09/06/2020
9.88
 194,748 9.97 10.14 9.80 0 0 0
08/06/2020
9.97
 590,668 9.88 10.23 9.80 0 0 0
05/06/2020
9.88
 87,920 9.88 9.97 9.62 0 0 0
04/06/2020
9.88
 204,222 9.88 10.06 9.80 0 0 0
03/06/2020
9.88
 203,550 9.80 9.97 9.71 0 0 0
02/06/2020
9.80
 376,431 10.06 10.14 9.80 0 0 0
01/06/2020
10.06
 166,891 10.23 10.40 10.06 0 0 0
29/05/2020
10.23
 558,050 10.06 10.75 10.06 0 0 0
28/05/2020
10.06
 118,270 10.06 10.32 9.88 0 0 0
27/05/2020
10.06
 595,155 10.23 10.75 9.97 0 0 0
26/05/2020
10.23
 1,001,322 9.80 10.32 9.80 0 0 0
25/05/2020
9.80
 144,200 9.71 9.80 9.62 0 0 0
22/05/2020
9.71
 108,500 9.80 9.80 9.62 0 0 0
21/05/2020
9.80
 111,670 9.80 9.97 9.71 0 0 0
20/05/2020
9.80
 260,185 9.45 10.14 9.45 0 0 0
19/05/2020
9.45
 84,710 9.54 9.62 9.45 0 0 0
18/05/2020
9.54
 128,470 9.45 9.54 9.36 0 0 0
15/05/2020
9.45
 80,810 9.54 9.54 9.45 0 0 0
14/05/2020
9.54
 289,290 9.88 9.88 9.54 0 0 0
13/05/2020
9.88
 306,500 9.45 10.32 9.45 0 0 0
12/05/2020
9.45
 105,600 9.45 9.54 9.36 0 0 0
11/05/2020
9.45
 112,881 9.36 9.54 9.36 0 0 0
08/05/2020
9.36
 129,230 9.36 9.54 9.28 0 0 0
07/05/2020
9.36
 43,200 9.28 9.54 9.19 0 0 0
06/05/2020
9.28
 118,320 9.10 9.28 9.10 0 0 0
05/05/2020
9.10
 73,400 9.02 9.19 8.93 0 0 0
04/05/2020
9.02
 68,569 9.19 9.19 9.02 0 0 0
29/04/2020
9.19
 177,300 9.19 9.28 8.67 0 0 0
28/04/2020
9.19
 134,530 9.36 9.36 9.10 0 0 0
27/04/2020
9.36
 123,862 9.28 9.45 9.19 0 0 0
24/04/2020
9.28
 33,998 9.45 9.45 9.02 0 0 0
23/04/2020
9.45
 118,000 9.10 9.45 9.19 0 0 0
22/04/2020
9.10
 133,900 9.19 9.36 8.93 0 0 0
21/04/2020
9.19
 206,630 9.80 9.80 9.10 0 0 0
20/04/2020
9.80
 233,095 9.71 10.14 9.71 0 0 0
17/04/2020
9.71
 372,160 9.54 9.88 9.36 0 0 0
16/04/2020
9.54
 117,910 9.62 9.62 9.36 0 0 0
15/04/2020
9.62
 193,417 9.54 9.80 9.36 0 0 0
14/04/2020
9.54
 479,750 9.10 9.88 9.02 0 0 0
13/04/2020
9.10
 112,300 9.02 9.10 8.84 0 0 0
10/04/2020
9.02
 63,430 9.10 9.19 8.93 0 0 0
09/04/2020
9.10
 110,317 9.19 9.36 9.10 0 0 0
08/04/2020
9.19
 138,000 8.76 9.28 8.67 0 0 0
07/04/2020
8.76
 68,147 8.84 8.84 8.58 0 0 0
06/04/2020
8.84
 125,811 8.41 8.93 8.50 0 0 0
03/04/2020
8.41
 86,761 8.32 8.50 8.32 0 0 0
01/04/2020
8.32
 42,300 8.15 8.32 8.15 0 0 0
31/03/2020
8.15
 103,800 8.24 8.41 8.06 0 0 0
30/03/2020
8.24
 90,220 8.58 8.58 8.06 0 0 0
27/03/2020
8.58
 58,900 8.58 8.67 8.50 0 0 0
26/03/2020
8.58
 105,835 8.67 8.76 8.50 0 0 0
25/03/2020
8.67
 67,500 8.58 8.93 8.58 0 0 0
24/03/2020
8.58
 82,300 8.50 8.67 8.50 0 0 0
23/03/2020
8.50
 300,841 8.84 8.84 8.32 0 0 0
20/03/2020
8.84
 123,310 8.76 8.93 8.67 0 0 0
19/03/2020
8.76
 194,600 8.93 8.93 8.67 0 0 0
18/03/2020
8.93
 186,830 8.58 8.93 8.58 0 0 0
17/03/2020
8.58
 161,010 8.58 8.58 8.24 0 0 0
16/03/2020
8.58
 207,910 8.41 8.67 8.06 0 0 0
13/03/2020
8.41
 335,040 8.41 8.84 7.46 0 0 0
12/03/2020
8.41
 524,808 9.71 9.71 8.41 0 0 0
11/03/2020
9.71
 178,620 10.14 10.32 9.36 0 0 0
10/03/2020
10.14
 90,200 10.06 10.32 9.97 0 0 0
09/03/2020
10.06
 380,267 10.40 11.10 9.97 0 0 0
06/03/2020
10.40
 95,140 10.40 10.49 10.23 0 0 0
05/03/2020
10.40
 172,810 10.40 10.49 10.32 0 0 0
04/03/2020
10.40
 154,800 10.23 10.67 10.23 0 0 0
03/03/2020
10.23
 292,045 10.40 10.40 10.06 0 0 0
02/03/2020
10.40
 205,740 10.75 10.75 10.32 0 0 0
28/02/2020
10.75
 124,615 11.01 11.01 10.67 0 0 0
27/02/2020
11.01
 421,180 11.19 11.27 10.75 0 0 0
26/02/2020
11.19
 185,510 11.36 11.53 11.19 0 0 0
25/02/2020
11.36
 185,690 11.45 11.71 11.19 0 0 0
24/02/2020
11.45
 809,110 10.84 11.88 10.93 0 0 0
21/02/2020
10.84
 95,400 10.84 10.93 10.67 0 0 0
20/02/2020
10.84
 123,180 11.10 11.10 10.67 0 0 0
19/02/2020
11.10
 217,100 11.10 11.62 11.10 0 0 0
18/02/2020
11.10
 197,410 10.58 11.19 10.58 0 0 0
17/02/2020
10.58
 102,257 10.58 10.75 10.49 0 0 0
14/02/2020
10.58
 158,910 11.01 11.01 10.58 0 0 0
13/02/2020
11.01
 150,120 11.10 11.27 10.75 0 0 0
12/02/2020
11.10
 148,006 11.10 11.27 10.93 0 0 0
11/02/2020
11.10
 153,527 11.45 11.71 11.01 0 0 0
10/02/2020
11.45
 334,594 10.75 11.97 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |