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)
16/03/2021
15.20
 319,003 15.36 15.44 14.87 0 0 0
15/03/2021
15.36
 320,623 15.04 15.77 14.87 0 0 0
12/03/2021
15.04
 454,316 15.28 15.28 15.04 0 0 0
11/03/2021
15.20
 581,724 15.69 15.77 15.20 0 0 0
10/03/2021
15.60
 255,064 15.36 15.69 15.36 0 0 0
09/03/2021
15.52
 412,043 15.85 16.17 15.36 0 0 0
05/03/2021
14.63
 219,434 14.63 14.87 14.47 0 0 0
04/03/2021
14.87
 497,813 15.04 15.12 14.30 0 0 0
03/03/2021
15.04
 1,324,808 14.22 15.04 14.06 0 0 0
02/03/2021
14.22
 112,149 14.30 14.39 14.14 0 0 0
01/03/2021
14.30
 195,110 14.30 14.30 14.06 0 0 0
26/02/2021
14.22
 244,900 14.06 14.30 13.74 0 0 0
25/02/2021
14.06
 126,030 13.98 14.06 13.82 0 0 0
24/02/2021
13.98
 229,720 14.22 14.30 13.82 0 0 0
23/02/2021
14.30
 335,600 14.30 14.39 13.98 0 0 0
22/02/2021
14.39
 253,983 14.63 15.12 14.22 0 0 0
19/02/2021
14.47
 310,887 14.71 14.87 14.30 0 0 0
18/02/2021
14.71
 996,410 13.90 15.04 13.90 0 0 0
17/02/2021
13.82
 247,210 13.82 13.90 13.65 0 0 0
09/02/2021
13.57
 278,400 13.33 13.74 13.33 0 0 0
08/02/2021
13.33
 432,000 13.65 13.82 13.17 0 0 0
05/02/2021
13.65
 278,000 13.49 13.74 13.49 0 0 0
04/02/2021
13.49
 278,620 13.49 13.65 13.41 0 0 0
03/02/2021
13.65
 262,650 13.41 13.65 13.09 0 0 0
02/02/2021
13.17
 184,060 12.76 13.17 12.76 0 0 0
01/02/2021
13.00
 361,302 13.82 13.82 12.92 0 0 0
29/01/2021
13.57
 593,572 12.60 14.22 12.19 0 0 0
28/01/2021
12.35
 723,530 13.82 13.82 11.95 0 20 0.0
27/01/2021
13.90
 843,120 13.33 14.47 13.33 0 0 0
26/01/2021
13.49
 564,427 13.74 13.74 12.92 0 20 0.0
25/01/2021
13.74
 212,100 13.74 13.82 13.65 0 0 0
22/01/2021
13.74
 242,925 13.90 14.14 13.65 0 0 0
21/01/2021
13.90
 279,662 13.82 14.06 13.49 0 0 0
20/01/2021
13.82
 658,180 13.74 13.82 13.00 0 0 0
19/01/2021
13.90
 1,233,361 14.55 14.63 12.60 0 0 0
18/01/2021
14.55
 581,889 14.79 14.79 14.39 0 0 0
15/01/2021
14.71
 591,368 14.95 15.20 14.55 0 0 0
14/01/2021
14.87
 411,475 15.20 15.20 14.71 0 0 0
13/01/2021
15.20
 705,160 15.04 15.52 14.87 0 0 0
12/01/2021
15.04
 709,276 14.87 15.28 14.71 0 0 0
11/01/2021
14.79
 968,510 14.30 15.04 14.22 0 0 0
08/01/2021
14.30
 660,520 14.47 14.55 14.14 0 0 0
07/01/2021
14.39
 482,473 14.22 14.47 14.14 0 0 0
06/01/2021
14.22
 748,551 14.55 14.55 14.14 0 0 0
05/01/2021
14.47
 533,828 14.63 14.87 14.30 0 0 0
04/01/2021
14.79
 776,767 14.30 15.28 14.30 0 0 0
31/12/2020
14.30
 694,905 14.22 14.47 14.14 0 0 0
30/12/2020
14.06
 988,728 13.74 14.47 13.74 0 0 0
29/12/2020
13.74
 563,067 13.74 13.74 13.49 0 0 0
28/12/2020
13.65
 491,961 13.74 13.82 13.57 0 0 0
25/12/2020
13.74
 345,130 13.41 13.82 13.33 0 0 0
24/12/2020
13.49
 897,811 13.82 14.06 13.09 0 0 0
23/12/2020
13.82
 872,328 14.22 14.22 13.57 0 0 0
22/12/2020
14.14
 672,783 13.90 14.47 13.82 0 0 0
21/12/2020
13.90
 746,661 13.82 14.30 13.74 0 0 0
18/12/2020
13.90
 701,902 14.06 14.06 13.82 0 0 0
17/12/2020
13.90
 958,752 14.47 14.47 13.82 0 0 0
16/12/2020
14.47
 703,327 14.22 14.63 14.22 0 0 0
15/12/2020
14.22
 1,251,439 13.82 14.30 13.57 0 0 0
14/12/2020
13.82
 545,284 13.74 13.98 13.49 0 0 0
11/12/2020
13.74
 524,002 13.41 13.82 13.17 0 0 0
10/12/2020
13.33
 1,810,710 13.49 13.57 13.25 0 0 0
09/12/2020
13.65
 314,512 13.90 13.90 13.57 0 0 0
08/12/2020
13.82
 677,474 13.90 14.39 13.57 0 0 0
07/12/2020
13.90
 3,845,607 12.60 14.14 12.35 0 0 0
04/12/2020
12.27
 284,264 12.35 12.44 12.19 0 0 0
03/12/2020
12.44
 770,343 12.52 12.68 12.35 0 0 0
02/12/2020
12.44
 1,506,845 12.11 12.84 12.03 0 0 0
01/12/2020
12.11
 297,690 11.87 12.19 11.54 0 0 0
30/11/2020
11.95
 200,386 12.11 12.11 11.87 0 0 0
27/11/2020
12.19
 211,400 12.19 12.27 11.95 0 0 0
26/11/2020
12.19
 264,609 12.19 12.19 11.78 0 0 0
25/11/2020
12.19
 276,490 12.52 12.60 12.11 0 0 0
24/11/2020
12.35
 695,198 11.87 12.44 11.87 0 0 0
23/11/2020
11.95
 295,790 11.62 12.52 11.38 0 0 0
19/11/2020
11.78
 180,740 11.87 11.87 11.62 0 0 0
18/11/2020
11.78
 408,934 11.70 11.95 11.70 0 0 0
17/11/2020
11.70
 454,053 11.13 11.70 11.13 0 0 0
16/11/2020
11.05
 121,447 11.38 11.38 11.05 0 0 0
13/11/2020
11.38
 73,790 11.46 11.46 11.22 0 0 0
12/11/2020
11.46
 39,300 11.46 11.46 11.38 0 0 0
11/11/2020
11.38
 106,690 11.46 11.54 11.38 0 0 0
10/11/2020
11.46
 278,801 11.05 11.70 11.05 0 0 0
09/11/2020
11.05
 28,870 11.22 11.22 11.05 0 0 0
06/11/2020
11.13
 39,515 11.13 11.22 10.97 0 0 0
05/11/2020
11.05
 38,560 11.22 11.22 11.05 0 0 0
04/11/2020
11.13
 33,200 10.97 11.22 10.89 0 0 0
03/11/2020
11.13
 54,220 10.97 11.22 10.97 0 0 0
02/11/2020
10.97
 14,220 10.81 10.97 9.35 0 0 0
30/10/2020
10.97
 73,260 11.13 11.13 10.97 0 0 0
29/10/2020
11.05
 84,020 10.81 11.05 10.73 0 0 0
28/10/2020
10.97
 229,689 10.97 11.05 10.89 0 0 0
27/10/2020
11.05
 150,550 11.22 11.22 10.97 0 0 0
26/10/2020
11.30
 206,630 11.62 11.62 11.22 0 0 0
23/10/2020
11.54
 278,275 11.70 11.70 11.46 0 0 0
22/10/2020
11.46
 374,805 11.54 11.62 11.38 0 0 0
21/10/2020
11.54
 668,914 10.97 11.70 10.89 0 0 0
20/10/2020
10.89
 115,270 10.73 10.89 10.73 0 0 0
19/10/2020
10.81
 93,690 10.65 10.97 10.65 0 0 0
16/10/2020
10.73
 149,370 10.81 10.97 10.65 0 0 0

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