Tổng Công ty Dược Việt Nam - CTCP (dvn)

21.30
0.60
(2.90%)
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
(2025-11-17) 		0.20 0.97% 887,900 0 0
20.20
20.90
20.70
2 tháng
(2025-10-17) 		0.30 1.46% 1,293,900 0 0
20
20.90
20.70
3 tháng
(2025-09-17) 		-0.30 -1.42% 2,102,800 0 0
20
22
20.70
6 tháng
(2025-06-19) 		-1.75 -7.73% 7,740,100 0 0
20
23.03
20.70
12 tháng
(2024-12-23) 		-3.09 -12.88% 24,027,335 0 0
18.83
28.19
20.70
24 tháng
(2023-12-27) 		3.87 22.74% 51,668,891 -25,000 -0.5
16.66
28.19
20.70
36 tháng
(2023-01-03) 		4.15 24.78% 82,703,981 -25,000 -0.5
15.63
28.19
20.70
60 tháng
(2021-01-11) 		5.24 33.49% 279,852,297 -25,040 -0.5
13.08
28.19
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2021
15.92
 100,022 16.09 16.26 15.74 0 0 0
20/07/2021
16.09
 303,274 16.17 16.69 16.00 0 0 0
19/07/2021
16.17
 792,625 14.80 16.69 14.19 0 0 0
16/07/2021
14.80
 71,120 14.88 14.97 14.71 0 0 0
15/07/2021
14.88
 84,144 14.80 14.97 14.54 0 0 0
14/07/2021
14.80
 211,000 14.71 14.80 14.28 0 0 0
13/07/2021
14.71
 159,310 14.37 14.80 14.37 0 0 0
12/07/2021
14.37
 459,108 15.05 15.05 13.94 0 0 0
09/07/2021
15.05
 307,845 15.40 15.49 14.97 0 0 0
08/07/2021
15.40
 285,318 15.40 15.57 15.23 0 0 0
07/07/2021
15.40
 501,501 15.40 15.66 14.62 0 0 0
06/07/2021
15.40
 334,363 15.83 16.09 15.14 0 0 0
05/07/2021
15.83
 290,600 16.52 16.52 15.31 0 0 0
02/07/2021
16.52
 306,300 16.17 17.03 16.09 0 0 0
01/07/2021
16.17
 343,138 16.35 16.35 15.92 0 0 0
30/06/2021
16.35
 322,940 16.52 16.69 16.09 0 0 0
29/06/2021
16.52
 265,800 16.78 16.86 16.43 0 0 0
28/06/2021
16.78
 297,205 16.52 16.86 16.43 0 0 0
25/06/2021
16.52
 450,205 16.69 16.69 16.00 0 0 0
24/06/2021
16.69
 374,711 16.78 16.95 16.52 0 0 0
23/06/2021
16.78
 665,043 17.38 17.38 16.35 0 0 0
22/06/2021
17.38
 411,550 17.72 17.72 17.29 0 0 0
21/06/2021
17.72
 589,300 18.07 18.50 17.46 0 0 0
18/06/2021
18.07
 1,145,864 17.46 18.32 16.86 0 0 0
17/06/2021
17.46
 334,200 17.29 17.98 17.03 0 0 0
16/06/2021
17.29
 717,605 16.78 18.50 16.43 0 0 0
15/06/2021
16.78
 565,251 17.46 17.46 16.60 0 0 0
14/06/2021
17.46
 391,391 16.78 17.81 16.52 0 0 0
11/06/2021
16.78
 921,965 16.95 17.03 16.17 0 0 0
10/06/2021
16.95
 1,024,820 18.32 18.32 15.83 0 0 0
09/06/2021
18.32
 1,877,067 20.56 20.56 18.32 0 0 0
08/06/2021
20.56
 1,964,901 19.87 22.71 20.04 0 0 0
07/06/2021
19.87
 2,634,285 18.15 19.87 18.07 0 0 0
04/06/2021
18.15
 1,889,479 15.66 18.15 15.66 0 0 0
03/06/2021
15.66
 347,644 15.83 16.17 15.66 0 0 0
02/06/2021
15.83
 1,198,733 14.97 16.09 15.14 0 0 0
01/06/2021
14.97
 466,200 14.62 15.05 14.37 0 0 0
31/05/2021
14.62
 323,950 14.71 14.71 14.19 0 0 0
28/05/2021
14.71
 179,700 14.88 15.14 14.45 0 0 0
27/05/2021
14.88
 549,200 14.88 15.66 14.71 0 0 0
26/05/2021
14.88
 705,063 13.85 15.23 13.85 0 0 0
25/05/2021
13.85
 157,400 13.85 14.19 13.76 0 0 0
24/05/2021
13.85
 79,700 13.59 14.02 13.76 0 0 0
21/05/2021
13.59
 119,800 13.59 13.76 13.42 0 0 0
20/05/2021
13.59
 142,244 13.68 13.76 13.25 0 0 0
19/05/2021
13.68
 137,213 14.02 14.02 13.68 0 0 0
18/05/2021
14.02
 134,707 14.11 14.11 13.76 0 0 0
17/05/2021
14.11
 49,800 14.19 14.19 13.94 0 0 0
14/05/2021
14.19
 119,715 14.19 14.28 13.94 0 0 0
13/05/2021
14.19
 75,950 14.37 14.37 14.19 0 0 0
12/05/2021
14.37
 88,500 14.37 14.37 14.19 0 0 0
11/05/2021
14.37
 107,610 14.45 14.62 14.28 0 0 0
10/05/2021
14.45
 81,100 14.54 14.71 14.28 0 0 0
07/05/2021
14.54
 148,400 14.62 14.88 14.45 0 0 0
06/05/2021
14.62
 457,900 14.19 14.97 14.19 0 0 0
05/05/2021
14.19
 117,100 14.11 14.19 14.02 0 0 0
04/05/2021
14.11
 71,110 14.11 14.11 13.76 0 0 0
29/04/2021
14.11
 73,800 14.11 14.19 14.02 0 0 0
28/04/2021
14.11
 118,900 14.11 14.19 13.85 0 0 0
27/04/2021
14.11
 54,600 14.02 14.11 12.04 0 0 0
26/04/2021
14.02
 244,000 14.28 14.37 13.94 0 0 0
23/04/2021
14.28
 140,322 13.94 14.37 14.02 0 0 0
22/04/2021
13.94
 319,000 14.54 14.54 13.94 0 0 0
20/04/2021
14.54
 147,800 14.62 14.80 14.28 0 0 0
19/04/2021
14.62
 139,900 14.45 14.71 14.37 0 0 0
16/04/2021
14.45
 350,268 14.62 14.71 14.28 0 0 0
15/04/2021
14.62
 306,914 14.80 14.97 14.62 0 0 0
14/04/2021
14.80
 243,402 14.71 14.97 14.62 0 0 0
13/04/2021
14.71
 487,785 15.14 15.14 14.62 0 0 0
12/04/2021
15.14
 188,060 15.31 15.40 15.05 0 0 0
09/04/2021
15.31
 109,900 15.40 15.40 15.23 0 0 0
08/04/2021
15.40
 132,400 15.31 15.40 15.14 0 0 0
07/04/2021
15.31
 336,284 15.05 15.40 14.97 0 0 0
06/04/2021
15.05
 208,606 15.31 15.31 15.05 0 0 0
05/04/2021
15.31
 113,710 15.49 15.57 15.31 0 0 0
02/04/2021
15.49
 214,750 15.23 15.49 15.23 0 0 0
01/04/2021
15.23
 222,235 15.31 15.31 15.05 0 0 0
31/03/2021
15.31
 138,313 15.14 15.49 15.05 0 0 0
30/03/2021
15.14
 57,340 15.14 15.23 15.05 0 0 0
29/03/2021
15.14
 134,340 15.14 15.14 14.88 0 0 0
26/03/2021
15.14
 306,047 15.14 15.31 14.37 0 0 0
25/03/2021
15.14
 223,397 15.31 15.66 15.05 0 0 0
24/03/2021
15.31
 322,207 15.92 15.92 15.23 0 0 0
23/03/2021
15.92
 364,134 16.00 16.17 15.49 0 0 0
22/03/2021
16.00
 292,611 16.00 16.26 15.92 0 0 0
19/03/2021
16.00
 254,120 16.09 16.09 15.83 0 0 0
18/03/2021
16.09
 171,941 16.17 16.35 15.92 0 0 0
17/03/2021
16.17
 146,000 16.09 16.17 16.00 0 0 0
16/03/2021
16.09
 319,003 16.26 16.35 15.74 0 0 0
15/03/2021
16.26
 320,623 15.92 16.69 15.74 0 0 0
12/03/2021
15.92
 454,200 16.09 16.17 15.92 0 0 0
11/03/2021
16.09
 581,600 16.52 16.69 16.09 0 0 0
10/03/2021
16.52
 255,064 16.43 16.60 16.26 0 0 0
09/03/2021
16.43
 412,043 16.78 17.12 16.26 0 0 0
08/03/2021
16.78
 1,152,300 15.49 17.21 15.74 0 0 0
05/03/2021
15.49
 219,434 15.74 15.74 15.31 0 0 0
04/03/2021
15.74
 497,813 15.92 16.00 15.14 0 0 0
03/03/2021
15.92
 1,324,808 15.05 15.92 14.88 0 0 0
02/03/2021
15.05
 112,149 15.14 15.23 14.97 0 0 0
01/03/2021
15.14
 195,110 15.05 15.14 14.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |