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)
10/08/2021
17.56
 1,836,411 16.17 17.80 16.09 0 0 0
09/08/2021
16.09
 431,319 15.93 16.17 15.52 0 0 0
06/08/2021
15.93
 261,358 16.26 16.42 15.69 0 0 0
05/08/2021
16.01
 396,111 15.93 16.01 15.44 0 0 0
04/08/2021
15.93
 654,030 16.17 16.34 15.52 0 0 0
03/08/2021
16.01
 370,090 16.26 16.50 16.01 0 0 0
02/08/2021
16.42
 622,314 16.66 16.91 16.09 0 0 0
30/07/2021
16.42
 899,580 16.01 16.66 15.52 0 0 0
29/07/2021
16.01
 241,351 16.26 16.26 15.85 0 0 0
28/07/2021
16.26
 707,404 15.77 16.58 13.41 0 0 0
27/07/2021
15.85
 1,038,013 14.95 16.17 14.95 0 0 0
26/07/2021
15.04
 194,520 14.95 15.12 14.71 0 0 0
23/07/2021
14.95
 310,900 15.44 15.44 14.79 0 0 0
22/07/2021
15.04
 350,024 14.95 15.04 14.39 0 0 0
21/07/2021
15.04
 100,022 15.28 15.36 14.87 0 0 0
20/07/2021
15.20
 303,274 15.28 15.77 15.12 0 0 0
19/07/2021
15.28
 792,625 13.98 15.77 13.41 0 0 0
16/07/2021
13.98
 71,120 14.14 14.14 13.90 0 0 0
15/07/2021
14.06
 84,144 13.74 14.14 13.74 0 0 0
14/07/2021
13.98
 211,050 13.90 13.98 13.49 0 0 0
13/07/2021
13.90
 159,310 13.57 13.98 13.57 0 0 0
12/07/2021
13.57
 459,108 14.22 14.22 13.17 0 0 0
09/07/2021
14.22
 307,845 14.55 14.63 14.14 0 0 0
08/07/2021
14.55
 285,318 14.55 14.71 14.39 0 0 0
07/07/2021
14.55
 501,501 14.39 14.79 13.82 0 0 0
06/07/2021
14.55
 334,363 14.95 15.20 14.30 0 0 0
05/07/2021
14.95
 290,600 15.60 15.60 14.47 0 0 0
02/07/2021
15.60
 306,354 15.44 16.09 15.20 0 0 0
01/07/2021
15.28
 343,138 15.44 15.44 15.04 0 0 0
30/06/2021
15.44
 322,940 15.60 15.77 15.20 0 0 0
29/06/2021
15.60
 265,800 15.93 15.93 13.41 0 0 0
28/06/2021
15.85
 297,205 15.60 15.93 15.52 0 0 0
25/06/2021
15.60
 450,205 15.60 15.69 15.12 0 0 0
24/06/2021
15.77
 374,711 15.85 16.01 15.60 0 0 0
23/06/2021
15.85
 665,043 16.26 16.42 15.44 0 0 0
22/06/2021
16.42
 411,550 16.66 16.66 16.34 0 0 0
21/06/2021
16.74
 589,300 17.07 17.47 16.50 0 0 0
18/06/2021
17.07
 1,145,864 16.50 17.31 15.93 0 0 0
17/06/2021
16.50
 334,255 16.34 16.99 16.09 0 0 0
16/06/2021
16.34
 717,605 15.93 17.47 15.52 0 0 0
15/06/2021
15.85
 565,251 16.42 16.42 15.69 0 0 0
14/06/2021
16.50
 391,391 15.77 16.82 15.60 0 0 0
11/06/2021
15.85
 921,965 15.93 16.09 15.28 0 0 0
10/06/2021
16.01
 1,024,820 15.12 16.99 14.95 0 0 0
09/06/2021
17.31
 1,877,067 18.69 18.69 17.31 0 0 0
08/06/2021
19.42
 1,964,901 19.83 21.46 18.94 0 0 0
07/06/2021
18.77
 2,634,285 17.88 18.77 17.07 0 0 0
04/06/2021
17.15
 1,889,479 14.79 17.15 14.79 0 0 0
03/06/2021
14.79
 347,644 15.04 15.28 14.79 0 0 0
02/06/2021
14.95
 1,198,733 14.30 15.20 14.30 0 0 0
01/06/2021
14.14
 466,200 13.65 14.22 13.57 0 0 0
31/05/2021
13.82
 323,950 13.82 13.90 13.41 0 0 0
28/05/2021
13.90
 179,700 14.30 14.30 13.65 0 0 0
27/05/2021
14.06
 549,238 13.98 14.79 13.90 0 0 0
26/05/2021
14.06
 705,063 13.09 14.39 13.09 0 0 0
25/05/2021
13.09
 157,460 13.33 13.41 13.00 0 0 0
24/05/2021
13.09
 79,710 13.17 13.25 13.00 0 0 0
21/05/2021
12.84
 119,800 12.84 13.00 12.68 0 0 0
20/05/2021
12.84
 142,244 13.00 13.00 12.52 0 0 0
19/05/2021
12.92
 137,213 13.17 13.17 12.92 0 0 0
18/05/2021
13.25
 134,707 13.33 13.33 13.00 0 0 0
17/05/2021
13.33
 49,800 13.33 13.41 13.17 0 0 0
14/05/2021
13.41
 119,715 13.49 13.49 13.17 0 0 0
13/05/2021
13.41
 75,950 13.57 13.57 13.41 0 0 0
12/05/2021
13.57
 88,500 13.49 13.57 13.41 0 0 0
11/05/2021
13.57
 107,610 13.65 13.82 13.49 0 0 0
07/05/2021
13.74
 148,400 13.98 14.06 13.65 0 0 0
06/05/2021
13.82
 457,928 13.41 14.14 11.38 0 0 0
05/05/2021
13.41
 117,100 13.25 13.41 13.25 0 0 0
04/05/2021
13.33
 71,110 13.25 13.33 13.00 0 0 0
29/04/2021
13.33
 73,800 13.41 13.41 12.60 0 0 0
28/04/2021
13.33
 118,900 13.41 13.41 13.09 0 0 0
27/04/2021
13.33
 54,600 13.25 13.33 11.38 0 0 0
26/04/2021
13.25
 244,000 13.33 13.57 13.17 0 0 0
23/04/2021
13.49
 140,322 13.25 13.57 13.25 0 0 0
22/04/2021
13.17
 319,000 13.74 13.74 13.17 0 0 0
20/04/2021
13.74
 147,800 13.82 13.98 13.49 0 0 0
19/04/2021
13.82
 139,900 13.74 13.90 13.57 0 0 0
16/04/2021
13.65
 350,268 13.82 13.90 13.49 0 0 0
15/04/2021
13.82
 306,914 13.98 14.14 13.82 0 0 0
14/04/2021
13.98
 243,402 13.90 14.14 13.82 0 0 0
13/04/2021
13.90
 487,785 14.22 14.30 13.82 0 0 0
12/04/2021
14.30
 188,060 14.47 14.55 14.22 0 0 0
08/04/2021
14.55
 132,400 14.55 14.55 14.30 0 0 0
07/04/2021
14.47
 336,284 14.30 14.55 14.14 0 0 0
06/04/2021
14.22
 208,606 14.47 14.47 14.22 0 0 0
05/04/2021
14.47
 113,710 14.63 14.71 14.47 0 0 0
02/04/2021
14.63
 214,750 14.47 14.63 14.39 0 0 0
01/04/2021
14.39
 222,235 14.47 14.47 14.22 0 0 0
31/03/2021
14.47
 138,313 14.22 14.63 14.22 0 0 0
30/03/2021
14.30
 57,340 14.39 14.39 14.22 0 0 0
29/03/2021
14.30
 134,340 14.06 14.30 14.06 0 0 0
26/03/2021
14.30
 306,047 13.98 14.47 13.57 0 0 0
25/03/2021
14.30
 223,397 14.79 14.79 14.22 0 0 0
24/03/2021
14.47
 322,207 14.79 14.95 14.39 0 0 0
23/03/2021
15.04
 364,134 15.28 15.28 14.63 0 0 0
22/03/2021
15.12
 292,611 15.20 15.36 15.04 0 0 0
19/03/2021
15.12
 254,120 15.12 15.20 14.95 0 0 0
18/03/2021
15.20
 171,941 15.28 15.44 15.04 0 0 0
17/03/2021
15.28
 146,000 15.12 15.28 15.12 0 0 0

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