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)
15/10/2020
10.89
 145,880 10.97 11.05 10.73 0 0 0
14/10/2020
11.05
 97,720 11.22 11.22 10.89 0 0 0
13/10/2020
11.13
 116,830 11.05 11.13 10.97 0 0 0
12/10/2020
11.13
 222,410 11.38 11.38 11.05 0 0 0
09/10/2020
11.38
 143,854 11.30 11.46 11.22 0 0 0
08/10/2020
11.30
 49,866 11.38 11.38 11.13 0 0 0
07/10/2020
11.46
 247,490 11.38 11.46 11.22 0 0 0
06/10/2020
11.30
 124,450 11.38 11.46 11.13 0 0 0
05/10/2020
11.22
 126,820 11.05 11.38 11.05 0 0 0
02/10/2020
11.22
 208,338 11.38 11.46 9.67 0 0 0
01/10/2020
11.46
 190,961 10.97 11.54 10.97 0 0 0
30/09/2020
11.05
 441,440 11.22 11.54 10.81 0 0 0
29/09/2020
11.05
 838,233 11.46 11.46 10.97 0 0 0
28/09/2020
11.46
 356,434 11.62 11.62 11.38 0 0 0
25/09/2020
11.62
 179,600 11.70 11.78 11.54 0 0 0
24/09/2020
11.62
 200,460 11.70 11.70 11.62 0 800 0.0
23/09/2020
11.78
 294,151 11.70 11.78 11.62 0 0 0
22/09/2020
11.70
 334,882 11.70 11.78 11.62 0 0 0
21/09/2020
11.70
 405,180 11.70 11.87 11.62 0 0 0
18/09/2020
11.62
 323,219 11.62 11.78 11.54 0 0 0
17/09/2020
11.62
 450,250 11.78 11.87 11.46 0 0 0
16/09/2020
11.70
 317,580 11.78 11.78 11.62 0 0 0
15/09/2020
11.78
 554,640 11.78 12.19 11.70 0 0 0
14/09/2020
12.03
 517,287 11.78 12.11 11.62 0 0 0
11/09/2020
11.87
 507,573 11.70 11.87 11.62 0 0 0
10/09/2020
11.95
 1,292,433 11.22 12.03 11.22 0 0 0
09/09/2020
11.22
 581,580 11.05 11.22 10.89 0 0 0
08/09/2020
11.22
 446,660 11.22 11.38 11.05 0 0 0
07/09/2020
11.22
 468,128 11.38 11.62 11.13 0 0 0
04/09/2020
11.46
 1,801,628 10.65 11.62 10.57 0 0 0
03/09/2020
10.81
 725,802 10.57 10.89 10.40 0 0 0
01/09/2020
10.57
 330,460 10.48 10.65 10.40 0 0 0
31/08/2020
10.48
 584,688 10.65 10.73 10.48 0 0 0
28/08/2020
10.65
 413,932 10.73 10.89 10.65 0 0 0
27/08/2020
10.73
 249,603 10.65 10.81 10.57 0 0 0
26/08/2020
10.65
 431,939 10.81 10.81 10.57 0 0 0
25/08/2020
10.73
 560,120 11.13 11.13 10.57 0 0 0
24/08/2020
10.97
 948,267 10.81 11.22 10.81 0 0 0
21/08/2020
10.81
 723,049 10.57 10.89 10.57 0 0 0
20/08/2020
10.73
 506,984 10.48 11.05 10.48 0 0 0
19/08/2020
10.73
 1,660,820 10.81 10.89 10.32 0 0 0
18/08/2020
10.65
 739,550 10.89 11.30 10.65 0 0 0
17/08/2020
10.81
 1,214,116 10.16 10.97 10.00 0 0 0
14/08/2020
10.00
 1,512,661 9.59 10.16 9.51 0 0 0
13/08/2020
9.59
 350,800 9.35 9.59 9.27 0 0 0
12/08/2020
9.27
 94,700 9.27 9.35 9.18 0 0 0
11/08/2020
9.27
 151,936 9.18 9.35 9.18 0 0 0
10/08/2020
9.27
 383,550 8.94 9.43 8.94 0 0 0
07/08/2020
8.94
 49,550 8.94 8.94 8.86 0 0 0
06/08/2020
8.94
 129,900 9.02 9.02 8.86 0 0 0
05/08/2020
8.94
 110,530 9.10 9.10 8.86 0 0 0
04/08/2020
8.94
 270,340 8.94 9.02 8.86 0 0 0
03/08/2020
8.94
 137,670 8.78 9.02 8.70 0 0 0
31/07/2020
8.78
 67,200 8.86 8.94 8.62 0 0 0
30/07/2020
8.78
 102,920 8.70 8.86 8.62 0 0 0
29/07/2020
8.78
 196,430 8.78 8.78 8.53 0 0 0
28/07/2020
8.94
 128,700 8.70 8.94 8.70 0 0 0
27/07/2020
8.53
 512,582 9.10 9.27 8.37 0 0 0
24/07/2020
9.10
 416,410 9.35 9.43 9.02 0 0 0
23/07/2020
9.35
 203,520 9.43 9.43 9.27 0 0 0
22/07/2020
9.35
 204,600 9.35 9.59 9.18 0 0 0
21/07/2020
9.43
 137,090 9.27 9.43 9.18 0 0 0
20/07/2020
9.35
 378,505 9.43 9.59 9.27 0 0 0
17/07/2020
9.59
 161,510 9.75 9.75 9.51 0 0 0
16/07/2020
9.75
 124,280 9.75 10.00 9.67 0 0 0
15/07/2020
9.75
 910,316 9.51 10.08 9.51 0 0 0
14/07/2020
9.59
 288,685 9.35 9.59 9.35 0 0 0
13/07/2020
9.43
 267,970 9.27 9.51 9.18 0 0 0
10/07/2020
9.27
 112,726 9.27 9.35 9.18 0 0 0
09/07/2020
9.35
 164,871 9.27 9.59 9.27 0 0 0
08/07/2020
9.43
 508,885 8.94 9.67 8.86 0 0 0
07/07/2020
8.94
 209,250 9.02 9.02 8.86 0 0 0
06/07/2020
8.94
 228,632 9.02 9.02 8.86 0 0 0
03/07/2020
8.86
 148,010 9.02 9.02 8.78 0 0 0
02/07/2020
8.94
 174,430 8.94 9.18 8.86 0 0 0
01/07/2020
9.10
 670,260 8.21 9.27 8.21 0 0 0
30/06/2020
8.37
 238,312 8.29 8.53 8.13 0 0 0
29/06/2020
8.21
 282,079 8.45 8.53 8.13 0 0 0
26/06/2020
8.62
 285,100 8.70 8.78 8.45 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 4%
25/06/2020
8.70
 65,900 8.78 8.78 8.53 0 0 0
24/06/2020
8.53
 255,520 8.69 8.77 8.53 0 0 0
23/06/2020
8.61
 129,310 8.69 8.69 8.61 0 0 0
22/06/2020
8.69
 115,925 8.77 8.77 8.61 0 0 0
19/06/2020
8.53
 166,736 8.38 8.77 8.38 0 0 0
18/06/2020
8.38
 176,840 8.46 8.61 8.30 0 0 0
17/06/2020
8.46
 327,666 8.69 8.69 8.30 0 0 0
16/06/2020
8.77
 438,659 8.85 8.93 8.53 0 0 0
15/06/2020
8.77
 364,479 9.00 9.24 8.77 0 0 0
12/06/2020
9.08
 265,210 8.93 9.08 8.93 0 0 0
11/06/2020
9.16
 1,400,721 9.08 9.63 9.08 0 0 0
10/06/2020
9.08
 411,510 9.00 9.16 8.93 0 0 0
09/06/2020
8.93
 194,748 9.00 9.16 8.85 0 0 0
08/06/2020
9.00
 590,668 8.93 9.24 8.85 0 0 0
05/06/2020
8.93
 87,920 8.93 9.00 8.69 0 0 0
04/06/2020
8.93
 204,222 8.85 9.08 8.85 0 0 0
03/06/2020
8.93
 203,550 8.85 9.00 8.77 0 0 0
02/06/2020
8.85
 376,431 9.08 9.16 8.85 0 0 0
01/06/2020
9.08
 166,891 9.40 9.40 9.08 0 0 0
29/05/2020
9.24
 558,050 9.24 9.71 9.08 0 0 0
28/05/2020
9.08
 118,270 9.08 9.32 8.93 0 0 0

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