Tổng Công ty Dược Việt Nam - CTCP (dvn)

21.40
0.70
(3.38%)
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)
26/02/2021
15.05
 244,900 14.88 15.14 14.54 0 0 0
25/02/2021
14.88
 126,030 14.80 14.88 14.62 0 0 0
24/02/2021
14.80
 229,720 15.14 15.14 14.62 0 0 0
23/02/2021
15.14
 335,600 15.23 15.23 14.80 0 0 0
22/02/2021
15.23
 253,983 15.31 16.00 15.05 0 0 0
19/02/2021
15.31
 310,800 15.57 15.74 15.14 0 0 0
18/02/2021
15.57
 996,300 14.62 15.92 14.71 0 0 0
17/02/2021
14.62
 247,210 14.37 14.71 14.45 0 0 0
09/02/2021
14.37
 278,400 14.11 14.54 14.11 0 0 0
08/02/2021
14.11
 432,000 14.45 14.62 13.94 0 0 0
05/02/2021
14.45
 278,000 14.28 14.54 14.28 0 0 0
04/02/2021
14.28
 278,620 14.45 14.45 14.19 0 0 0
03/02/2021
14.45
 262,650 13.94 14.45 13.85 0 0 0
02/02/2021
13.94
 184,060 13.76 13.94 13.51 0 0 0
01/02/2021
13.76
 361,300 14.37 14.62 13.68 0 0 0
29/01/2021
14.37
 593,572 13.08 15.05 12.90 0 0 0
28/01/2021
13.08
 723,530 14.71 14.71 12.65 0 20 -0.0
27/01/2021
14.71
 843,120 14.28 15.31 14.11 0 0 0
26/01/2021
14.28
 564,427 14.54 14.54 13.68 0 20 -0.0
25/01/2021
14.54
 212,100 14.54 14.62 14.45 0 0 0
22/01/2021
14.54
 242,800 14.71 14.97 14.45 0 0 0
21/01/2021
14.71
 279,662 14.62 14.88 14.28 0 0 0
20/01/2021
14.62
 658,180 14.71 14.71 13.76 0 0 0
19/01/2021
14.71
 1,233,361 15.40 15.49 13.33 0 0 0
18/01/2021
15.40
 581,889 15.57 15.66 15.23 0 0 0
15/01/2021
15.57
 591,368 15.74 16.09 15.40 0 0 0
14/01/2021
15.74
 411,475 16.09 16.09 15.57 0 0 0
13/01/2021
16.09
 705,160 15.92 16.43 15.74 0 0 0
12/01/2021
15.92
 709,276 15.66 16.17 15.57 0 0 0
11/01/2021
15.66
 968,200 15.14 15.92 15.05 0 0 0
08/01/2021
15.14
 660,520 15.23 15.40 14.97 0 0 0
07/01/2021
15.23
 482,473 15.05 15.31 14.97 0 0 0
06/01/2021
15.05
 748,551 15.31 15.40 14.97 0 0 0
05/01/2021
15.31
 533,828 15.66 15.74 15.14 0 0 0
04/01/2021
15.66
 776,500 15.14 16.17 15.14 0 0 0
31/12/2020
15.14
 694,500 14.88 15.31 14.97 0 0 0
30/12/2020
14.88
 988,728 14.54 15.31 14.54 0 0 0
29/12/2020
14.54
 563,067 14.45 14.54 14.28 0 0 0
28/12/2020
14.45
 490,600 14.54 14.62 14.37 0 0 0
25/12/2020
14.54
 345,130 14.28 14.62 14.11 0 0 0
24/12/2020
14.28
 897,811 14.62 14.88 13.85 0 0 0
23/12/2020
14.62
 872,328 14.97 15.05 14.37 0 0 0
22/12/2020
14.97
 672,600 14.71 15.31 14.62 0 0 0
21/12/2020
14.71
 746,661 14.71 15.14 14.54 0 0 0
18/12/2020
14.71
 701,902 14.71 14.88 14.62 0 0 0
17/12/2020
14.71
 958,752 15.31 15.31 14.62 0 0 0
16/12/2020
15.31
 703,327 15.05 15.49 15.05 0 0 0
15/12/2020
15.05
 1,251,439 14.62 15.14 14.37 0 0 0
14/12/2020
14.62
 545,284 14.54 14.80 14.28 0 0 0
11/12/2020
14.54
 524,002 14.11 14.62 13.94 0 0 0
10/12/2020
14.11
 1,810,710 14.45 14.45 14.02 0 0 0
09/12/2020
14.45
 314,512 14.62 14.71 14.37 0 0 0
08/12/2020
14.62
 677,474 14.71 15.23 14.37 0 0 0
07/12/2020
14.71
 3,845,607 12.99 14.97 13.08 0 0 0
04/12/2020
12.99
 284,264 13.16 13.16 12.90 0 0 0
03/12/2020
13.16
 770,200 13.16 13.42 13.08 0 0 0
02/12/2020
13.16
 1,506,300 12.82 13.59 12.73 0 0 0
01/12/2020
12.82
 297,500 12.65 12.90 12.22 0 0 0
30/11/2020
12.65
 200,300 12.90 12.90 12.56 0 0 0
27/11/2020
12.90
 211,400 12.90 12.99 12.65 0 0 0
26/11/2020
12.90
 264,609 12.90 12.90 12.47 0 0 0
25/11/2020
12.90
 276,300 13.08 13.33 12.82 0 0 0
24/11/2020
13.08
 694,900 12.65 13.16 12.56 0 0 0
23/11/2020
12.65
 295,790 12.30 13.25 12.04 0 0 0
20/11/2020
12.30
 161,100 12.47 12.56 12.22 0 0 0
19/11/2020
12.47
 180,740 12.47 12.56 12.30 0 0 0
18/11/2020
12.47
 408,934 12.39 12.65 12.39 0 0 0
17/11/2020
12.39
 454,053 11.70 12.39 11.79 0 0 0
16/11/2020
11.70
 121,447 12.04 12.04 11.70 0 0 0
13/11/2020
12.04
 73,790 12.13 12.13 11.87 0 0 0
12/11/2020
12.13
 39,300 12.04 12.13 12.04 0 0 0
11/11/2020
12.04
 106,690 12.13 12.22 12.04 0 0 0
10/11/2020
12.13
 278,801 11.70 12.39 11.70 0 0 0
09/11/2020
11.70
 28,870 11.79 11.87 11.70 0 0 0
06/11/2020
11.79
 39,515 11.70 11.87 11.61 0 0 0
05/11/2020
11.70
 38,560 11.79 11.87 11.70 0 0 0
04/11/2020
11.79
 33,200 11.79 11.87 11.53 0 0 0
03/11/2020
11.79
 54,220 11.61 11.87 11.61 0 0 0
02/11/2020
11.61
 14,220 11.61 11.61 9.89 0 0 0
30/10/2020
11.61
 73,260 11.70 11.79 11.61 0 0 0
29/10/2020
11.70
 84,020 11.61 11.70 11.36 0 0 0
28/10/2020
11.61
 229,689 11.70 11.70 11.53 0 0 0
27/10/2020
11.70
 150,550 11.96 11.96 11.61 0 0 0
26/10/2020
11.96
 206,630 12.22 12.30 11.87 0 0 0
23/10/2020
12.22
 278,275 12.13 12.39 12.13 0 0 0
22/10/2020
12.13
 374,805 12.22 12.30 12.04 0 0 0
21/10/2020
12.22
 668,914 11.53 12.39 11.53 0 0 0
20/10/2020
11.53
 115,200 11.44 11.53 11.36 0 0 0
19/10/2020
11.44
 93,500 11.36 11.61 11.27 0 0 0
16/10/2020
11.36
 149,300 11.53 11.61 11.27 0 0 0
15/10/2020
11.53
 145,880 11.70 11.70 11.36 0 0 0
14/10/2020
11.70
 97,700 11.79 11.87 11.53 0 0 0
13/10/2020
11.79
 116,830 11.79 11.79 11.61 0 0 0
12/10/2020
11.79
 222,410 12.04 12.04 11.70 0 0 0
09/10/2020
12.04
 143,854 11.96 12.13 11.87 0 0 0
08/10/2020
11.96
 49,866 12.13 12.13 11.79 0 0 0
07/10/2020
12.13
 247,490 11.96 12.13 11.87 0 0 0
06/10/2020
11.96
 124,450 11.87 12.13 11.79 0 0 0
05/10/2020
11.87
 126,820 11.87 12.04 11.70 0 0 0
02/10/2020
11.87
 208,338 12.13 12.13 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |