Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2019	13.84	32,840	13.93	14.10	13.84	0	0	0
13/02/2019	13.93	103,316	14.10	14.10	13.76	0	0	0
12/02/2019	14.10	71,440	14.10	14.44	13.84	0	0	0
11/02/2019	14.10	54,700	13.93	14.35	13.93	0	0	0
01/02/2019	13.93	17,500	13.84	14.01	13.76	0	0	0
31/01/2019	13.84	47,200	13.84	13.93	13.76	0	0	0
30/01/2019	13.84	58,210	13.68	13.93	13.68	0	0	0
29/01/2019	13.68	35,050	13.59	14.35	13.51	0	0	0
28/01/2019	13.59	76,800	13.68	14.01	13.51	0	0	0
25/01/2019	13.68	124,130	13.84	13.93	13.51	0	0	0
24/01/2019	13.84	70,016	13.84	13.84	13.59	0	0	0
23/01/2019	13.84	124,610	14.01	14.18	13.76	0	0	0
22/01/2019	14.01	102,510	14.18	14.18	13.93	0	0	0
21/01/2019	14.18	20,400	14.18	14.27	13.93	0	0	0
18/01/2019	14.18	33,700	14.18	14.35	14.01	0	0	0
17/01/2019	14.18	225,230	13.93	14.35	13.76	0	0	0
16/01/2019	13.93	67,100	13.76	14.01	13.76	0	0	0
15/01/2019	13.76	103,400	13.59	14.10	13.68	0	0	0
14/01/2019	13.59	52,960	13.59	13.84	13.59	0	0	0
11/01/2019	13.59	37,200	13.59	13.76	13.59	0	0	0
10/01/2019	13.59	53,560	13.76	14.01	13.59	0	0	0
09/01/2019	13.76	62,600	13.34	13.93	13.42	0	0	0
08/01/2019	13.34	66,800	13.42	13.93	13.34	0	0	0
07/01/2019	13.42	11,100	13.34	13.59	13.34	0	0	0
04/01/2019	13.34	58,410	13.08	13.42	12.91	0	0	0
03/01/2019	13.08	151,730	13.59	13.59	13.08	0	0	0
02/01/2019	13.59	107,860	14.01	14.27	13.59	0	0	0
28/12/2018	14.01	615,340	14.35	15.03	13.93	0	0	0
27/12/2018	14.35	902,720	13.68	14.44	13.59	0	0	0
26/12/2018	13.68	553,600	12.91	13.93	13.08	0	0	0
25/12/2018	12.91	266,531	12.74	13.00	12.15	0	0	0
24/12/2018	12.74	46,930	13.00	13.00	12.66	0	0	0
21/12/2018	13.00	103,800	13.08	13.51	12.74	0	0	0
20/12/2018	13.08	154,936	13.00	13.42	12.91	0	0	0
19/12/2018	13.00	49,800	13.00	13.08	12.91	0	0	0
18/12/2018	13.00	73,175	13.08	13.17	12.83	0	0	0
17/12/2018	13.08	233,230	13.08	13.34	12.91	0	0	0
14/12/2018	13.08	49,300	13.34	13.42	13.08	0	0	0
13/12/2018	13.34	98,550	13.42	13.51	13.34	0	0	0
12/12/2018	13.42	43,029	13.34	13.68	13.42	0	0	0
11/12/2018	13.34	29,200	13.51	13.68	13.34	0	0	0
10/12/2018	13.51	201,270	13.25	13.93	13.17	0	0	0
07/12/2018	13.25	89,220	13.00	13.25	13.00	0	0	0
06/12/2018	13.00	116,244	13.08	13.17	12.91	0	0	0
05/12/2018	13.08	135,410	13.17	13.42	13.00	0	0	0
04/12/2018	13.17	78,890	13.34	13.59	13.17	0	0	0
03/12/2018	13.34	142,400	13.17	13.76	13.00	0	0	0
30/11/2018	13.17	127,588	13.34	13.34	13.00	0	0	0
29/11/2018	13.34	127,121	13.42	13.68	13.34	0	0	0
28/11/2018	13.42	82,750	13.51	13.51	13.34	0	0	0
27/11/2018	13.51	60,500	13.59	13.76	13.34	0	0	0
26/11/2018	13.59	53,900	13.51	13.76	13.42	0	0	0
23/11/2018	13.51	121,200	13.51	14.01	13.34	0	0	0
22/11/2018	13.51	73,944	13.68	13.76	13.34	0	0	0
21/11/2018	13.68	76,520	13.76	13.76	13.51	0	0	0
20/11/2018	13.76	140,600	13.76	14.01	13.68	0	0	0
19/11/2018	13.76	54,324	13.84	14.35	13.76	0	0	0
16/11/2018	13.84	94,411	14.01	14.01	13.76	0	0	0
15/11/2018	14.01	48,200	13.84	15.20	13.84	0	0	0
14/11/2018	13.84	230,550	14.18	14.27	13.68	0	0	0
13/11/2018	14.18	61,970	14.35	14.69	14.01	0	0	0
12/11/2018	14.35	64,800	14.27	14.52	14.18	0	0	0
09/11/2018	14.27	115,130	14.44	14.61	14.18	0	0	0
08/11/2018	14.44	86,020	14.35	14.61	14.35	0	0	0
07/11/2018	14.35	50,700	14.35	14.52	14.27	0	0	0
06/11/2018	14.35	50,520	14.44	14.69	14.27	0	0	0
05/11/2018	14.44	52,800	14.35	14.44	14.27	0	0	0
02/11/2018	14.35	99,570	14.27	14.69	14.27	0	0	0
01/11/2018	14.27	108,210	14.69	14.69	14.27	0	0	0
31/10/2018	14.69	118,315	14.44	15.12	14.35	0	0	0
30/10/2018	14.44	141,963	14.44	14.61	14.27	0	0	0
29/10/2018	14.44	165,410	14.52	14.52	14.27	0	0	0
26/10/2018	14.52	411,400	14.44	14.86	14.44	0	0	0
25/10/2018	14.44	593,910	14.78	14.78	14.18	0	0	0
24/10/2018	14.78	536,104	14.78	15.12	14.69	0	0	0
23/10/2018	14.78	680,680	14.78	14.78	14.27	0	0	0
22/10/2018	14.78	397,620	14.69	14.95	14.61	0	0	0
19/10/2018	14.69	233,940	14.61	14.78	14.35	0	0	0
18/10/2018	14.61	209,800	14.52	14.95	14.35	0	0	0
17/10/2018	14.52	235,916	14.52	14.69	14.44	0	0	0
16/10/2018	14.52	384,610	14.10	14.52	14.18	0	0	0
15/10/2018	14.10	255,420	14.35	14.52	14.01	0	0	0
12/10/2018	14.35	487,056	14.01	14.61	13.68	0	0	0
11/10/2018	14.01	1,118,275	14.95	14.95	13.76	0	0	0
10/10/2018	14.95	170,167	15.03	15.20	14.86	0	0	0
09/10/2018	15.03	274,441	15.03	15.20	14.86	0	0	0
08/10/2018	15.03	635,715	15.20	15.29	14.86	0	0	0
05/10/2018	15.20	407,911	15.46	15.46	15.03	0	0	0
04/10/2018	15.46	435,181	15.37	15.71	15.37	0	0	0
03/10/2018	15.37	458,747	15.12	15.63	15.12	0	0	0
02/10/2018	15.12	204,774	15.20	15.29	14.95	0	0	0
01/10/2018	15.20	1,291,035	14.52	15.63	14.61	0	0	0
28/09/2018	14.52	248,428	14.52	14.78	14.44	0	0	0
27/09/2018	14.52	242,610	14.52	14.78	14.52	0	0	0
26/09/2018	14.52	410,667	14.69	14.86	14.52	0	0	0
25/09/2018	14.69	710,914	14.10	14.86	14.10	0	0	0
24/09/2018	14.10	203,684	14.27	14.44	14.01	0	0	0
21/09/2018	14.27	384,987	14.52	14.52	14.10	0	0	0
20/09/2018	14.52	757,166	13.84	14.69	13.93	0	0	0
19/09/2018	13.84	431,520	13.59	14.10	13.51	0	0	0

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	-1.66	-6.09%	2,106,800	0	0	25.50 27.26 25.60
2 tháng (2024-07-22)	-0.01	-0.02%	6,676,400	0	0	24.92 27.75 25.60
3 tháng (2024-06-24)	2.14	9.11%	12,981,800	0	0	21.42 28.53 25.60
6 tháng (2024-03-25)	7.59	42.13%	19,896,400	0	0	17.52 28.53 25.60
12 tháng (2023-09-26)	7.78	43.69%	23,203,100	-25,000	-0.5	16.75 28.53 25.60
24 tháng (2022-10-03)	8.17	46.90%	56,638,115	-25,000	-0.5	14.90 28.53 25.60
36 tháng (2021-10-06)	2.44	10.56%	147,369,622	-25,000	-0.5	14.90 28.53 25.60
60 tháng (2019-10-17)	15.28	148.10%	337,485,256	-25,840	-0.5	8.15 28.53 25.60

Tổng Công ty Dược Việt Nam - CTCP (dvn)

THỐNG KÊ GIAO DỊCH