Tổng Công ty Dược Việt Nam - CTCP (dvn)

17.20
0
(0%)
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
(2026-10-05) 		0 0% 400,500 0 0
16.90
17.30
17.20
2 tháng
(2026-09-03) 		-0.09 -0.51% 679,200 0 0
16.80
17.30
17.20
3 tháng
(2026-08-04) 		-0.56 -3.16% 1,473,100 0 0
16.80
17.76
17.20
6 tháng
(2026-05-06) 		-2.07 -10.76% 3,314,700 0 0
16.80
20.69
17.20
12 tháng
(2025-11-07) 		-2.17 -11.19% 11,227,100 0 0
16.80
22.49
17.20
24 tháng
(2024-11-12) 		-3.48 -16.82% 35,800,822 0 0
15.44
26.64
17.20
36 tháng
(2023-11-20) 		1.29 8.10% 60,377,427 -25,000 -0.5
15.03
26.64
17.20
60 tháng
(2021-11-29) 		-6.44 -27.23% 143,096,062 -25,000 -0.5
13.45
26.64
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
21.07
 305,400 20.91 21.24 20.83 0 0 0
30/12/2021
21.16
 231,103 20.91 21.32 20.83 0 0 0
29/12/2021
21.07
 230,300 21.98 21.98 20.99 0 0 0
28/12/2021
21.73
 556,447 20.91 22.31 20.66 0 0 0
27/12/2021
20.91
 538,125 21.57 21.57 20.91 0 0 0
24/12/2021
21.57
 477,700 22.07 22.15 21.07 0 0 0
23/12/2021
21.65
 560,829 23.14 23.14 21.49 0 0 0
21/12/2021
22.15
 695,183 21.49 22.64 21.49 0 0 0
20/12/2021
21.49
 409,383 21.49 21.82 21.16 0 0 0
17/12/2021
21.49
 603,219 21.82 21.82 21.16 0 0 0
16/12/2021
21.82
 281,009 22.40 22.40 21.65 0 0 0
15/12/2021
21.90
 341,100 22.31 22.48 21.57 0 0 0
14/12/2021
22.48
 879,918 20.83 22.56 20.66 0 0 0
13/12/2021
21.07
 398,947 21.24 21.40 20.41 0 0 0
10/12/2021
21.16
 276,004 21.07 21.73 20.83 0 0 0
09/12/2021
21.07
 232,400 20.66 21.16 20.50 0 0 0
08/12/2021
20.74
 410,508 20.99 21.07 20.50 0 0 0
07/12/2021
20.91
 353,974 20.50 21.07 19.83 0 0 0
06/12/2021
20.50
 451,775 21.65 21.65 19.83 0 0 0
03/12/2021
21.82
 579,369 22.64 22.73 21.32 0 0 0
02/12/2021
22.64
 926,299 22.89 23.06 21.57 0 0 0
01/12/2021
22.73
 692,750 23.47 24.13 22.48 0 0 0
30/11/2021
23.64
 1,019,333 23.64 24.79 23.39 0 0 0
29/11/2021
23.64
 2,058,520 21.07 23.64 21.07 0 0 0
26/11/2021
21.24
 696,800 20.33 21.57 19.83 0 0 0
25/11/2021
20.41
 253,885 20.25 20.66 20.16 0 0 0
24/11/2021
20.08
 246,134 20.58 20.66 20.00 0 0 0
23/11/2021
20.41
 257,040 19.83 20.66 19.34 0 0 0
22/11/2021
19.67
 634,003 20.91 20.91 19.59 0 0 0
19/11/2021
20.91
 918,959 22.15 22.23 20.25 0 0 0
18/11/2021
22.07
 466,826 22.40 22.64 21.90 0 0 0
17/11/2021
22.48
 385,300 22.31 22.48 21.98 0 0 0
16/11/2021
22.15
 463,864 22.73 22.73 21.98 0 0 0
15/11/2021
22.73
 893,961 21.98 23.14 21.82 0 0 0
12/11/2021
21.98
 689,062 22.48 22.48 21.40 0 0 0
11/11/2021
22.48
 563,362 22.89 23.22 22.07 0 0 0
10/11/2021
23.06
 730,357 22.56 23.39 22.15 0 0 0
09/11/2021
22.56
 452,776 22.73 22.89 22.40 0 0 0
08/11/2021
22.73
 1,142,055 22.15 23.06 22.15 0 0 0
05/11/2021
22.15
 473,035 21.98 22.40 21.73 0 0 0
04/11/2021
21.57
 476,310 22.40 22.40 21.16 0 0 0
03/11/2021
21.90
 1,554,224 22.31 22.97 21.65 0 0 0
02/11/2021
22.23
 705,952 21.90 22.23 21.65 0 0 0
01/11/2021
21.82
 759,636 22.23 22.73 21.49 0 0 0
29/10/2021
21.65
 1,400,248 20.99 21.98 20.50 0 0 0
28/10/2021
20.91
 604,777 21.32 21.32 20.83 0 0 0
27/10/2021
21.32
 759,217 20.99 21.49 20.99 0 0 0
26/10/2021
20.91
 749,208 20.16 21.07 20.08 0 0 0
25/10/2021
20.08
 392,020 19.67 20.41 19.50 0 0 0
22/10/2021
19.83
 265,926 19.50 19.83 19.50 0 0 0
21/10/2021
19.42
 231,900 20.16 20.16 19.42 0 0 0
20/10/2021
20.00
 223,825 19.67 20.25 19.50 0 0 0
19/10/2021
19.67
 397,600 20.00 20.00 19.50 0 0 0
18/10/2021
19.92
 554,551 20.25 20.25 19.75 0 0 0
15/10/2021
20.33
 309,215 20.33 20.41 20.08 0 0 0
14/10/2021
20.41
 301,721 20.41 20.66 20.25 0 0 0
13/10/2021
20.33
 311,000 20.08 20.66 20.08 0 0 0
12/10/2021
20.08
 503,463 20.33 20.50 19.83 0 0 0
11/10/2021
20.33
 410,890 20.66 20.66 20.25 0 0 0
08/10/2021
20.66
 447,310 20.99 20.99 20.33 0 0 0
07/10/2021
21.07
 431,013 20.91 21.32 20.83 0 0 0
06/10/2021
20.91
 560,630 20.25 21.16 19.83 0 0 0
05/10/2021: Cổ tức tiền mặt tỉ lệ: 4%
05/10/2021
20.16
 357,677 19.92 20.66 19.75 0 0 0
04/10/2021
19.67
 433,162 19.51 20.24 18.86 0 0 0
01/10/2021
19.34
 384,340 20.07 20.16 19.18 0 0 0
30/09/2021
19.99
 226,389 19.99 20.32 19.75 0 0 0
29/09/2021
19.99
 493,408 18.86 20.81 18.86 0 0 0
28/09/2021
18.86
 560,770 19.83 19.83 18.37 0 0 0
27/09/2021
19.10
 455,706 20.24 20.32 19.02 0 0 0
24/09/2021
19.99
 632,456 20.56 20.89 19.99 0 0 0
23/09/2021
20.81
 702,300 21.13 21.54 20.56 0 0 0
22/09/2021
21.38
 702,318 21.21 21.54 20.73 0 0 0
21/09/2021
21.38
 764,889 19.91 21.86 19.91 0 0 0
20/09/2021
21.62
 1,431,025 23.57 23.57 19.34 0 0 0
17/09/2021
22.84
 723,403 23.00 23.00 22.43 0 0 0
16/09/2021
23.00
 395,115 23.24 23.33 22.68 0 0 0
15/09/2021
23.24
 1,229,061 22.35 23.98 21.54 0 0 0
14/09/2021
22.19
 1,762,201 23.65 23.65 21.94 0 0 0
13/09/2021
23.57
 885,040 24.30 24.38 23.24 0 0 0
10/09/2021
24.38
 1,198,855 23.81 24.55 23.81 0 0 0
09/09/2021
23.98
 1,528,275 23.57 24.55 23.24 0 0 0
08/09/2021
23.41
 884,705 23.81 23.89 23.16 0 0 0
07/09/2021
23.81
 1,589,573 24.06 25.60 22.76 0 0 0
06/09/2021
24.06
 1,104,641 23.16 25.60 22.76 0 0 0
01/09/2021
23.57
 2,512,131 24.87 25.20 23.16 0 0 0
31/08/2021
25.11
 2,394,925 24.38 26.82 24.38 0 0 0
30/08/2021
24.06
 1,521,237 21.94 24.06 21.94 0 0 0
27/08/2021
21.78
 2,869,091 19.51 22.27 19.51 0 0 0
26/08/2021
19.34
 946,149 19.51 19.75 18.86 0 0 0
25/08/2021
19.51
 654,760 19.51 19.51 18.69 0 0 0
24/08/2021
19.51
 672,721 20.16 20.56 19.34 0 0 0
23/08/2021
20.16
 1,212,705 19.34 20.97 18.77 0 0 0
20/08/2021
19.10
 1,914,532 19.51 19.83 18.29 0 0 0
19/08/2021
19.51
 1,249,222 19.42 19.91 18.86 0 0 0
18/08/2021
19.42
 1,347,446 19.02 19.67 18.86 0 0 0
17/08/2021
19.02
 1,447,135 18.12 19.51 18.12 0 0 0
16/08/2021
18.12
 850,290 17.31 18.21 17.31 0 0 0
13/08/2021
17.31
 976,959 17.23 17.39 16.74 0 0 0
12/08/2021
17.39
 548,909 17.88 17.96 16.91 0 0 0
11/08/2021
17.56
 964,715 17.56 18.69 17.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc