Tổng Công ty Dược Việt Nam - CTCP (dvn)

24
1
(4.35%)
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
(2024-10-23) 		2.30 10.60% 1,404,161 0 0
21.60
24
24
2 tháng
(2024-09-23) 		-1.20 -4.76% 3,444,988 0 0
21.50
25.20
24
3 tháng
(2024-08-26) 		-2.19 -8.36% 5,019,158 0 0
21.50
26.50
24
6 tháng
(2024-05-27) 		4.82 25.13% 20,631,128 0 0
19.08
28.53
24
12 tháng
(2023-11-28) 		6.28 35.45% 25,579,510 -25,000 -0.5
17.43
28.53
24
24 tháng
(2022-12-05) 		7.16 42.49% 57,657,716 -25,000 -0.5
16.16
28.53
24
36 tháng
(2021-12-08) 		1.03 4.47% 123,128,329 -25,000 -0.5
14.90
28.53
24
60 tháng
(2019-12-19) 		14.29 147.14% 339,131,422 -25,840 -0.5
8.15
28.53
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2018
13.59
 238,210 13.51 13.76 13.34 0 0 0
17/09/2018
13.51
 187,058 13.76 13.76 13.34 0 0 0
14/09/2018
13.76
 218,250 13.76 13.84 13.59 0 0 0
13/09/2018
13.76
 259,500 13.68 13.93 13.59 0 0 0
12/09/2018
13.68
 235,300 13.84 13.93 13.59 0 0 0
11/09/2018
13.84
 238,130 13.76 13.93 13.76 0 0 0
10/09/2018
13.76
 226,700 13.84 14.01 13.76 0 0 0
07/09/2018
13.84
 401,450 13.42 13.84 13.51 0 0 0
06/09/2018
13.42
 248,777 13.59 13.59 13.25 0 0 0
05/09/2018
13.59
 448,791 13.59 13.76 13.25 0 0 0
04/09/2018
13.59
 271,629 14.01 14.01 13.51 0 0 0
31/08/2018
14.01
 399,645 14.27 14.35 13.93 0 0 0
30/08/2018
14.27
 1,326,610 13.17 14.27 13.25 0 0 0
29/08/2018
13.17
 276,101 12.91 13.17 13.00 0 0 0
28/08/2018
12.91
 214,170 13.17 13.34 12.91 0 0 0
27/08/2018
13.17
 727,270 12.66 13.25 12.66 0 0 0
24/08/2018
12.66
 169,780 12.66 12.74 12.57 0 0 0
23/08/2018
12.66
 134,633 12.74 12.83 12.66 0 0 0
22/08/2018
12.74
 226,387 12.66 13.00 12.66 0 0 0
21/08/2018
12.66
 270,764 12.49 12.74 12.32 0 0 0
20/08/2018
12.49
 124,429 12.57 12.66 12.32 0 0 0
17/08/2018
12.57
 277,310 12.66 12.91 12.49 0 0 0
16/08/2018
12.66
 266,700 12.83 12.83 12.49 0 0 0
15/08/2018
12.83
 341,850 13.08 13.51 12.74 0 0 0
14/08/2018
13.08
 912,838 12.32 13.25 12.15 0 0 0
13/08/2018
12.32
 394,420 12.57 12.66 12.23 0 0 0
10/08/2018
12.57
 203,100 12.57 12.66 12.40 0 0 0
09/08/2018
12.57
 303,300 12.57 13.00 12.49 0 0 0
08/08/2018
12.57
 264,070 12.74 12.74 12.49 0 0 0
07/08/2018
12.74
 196,740 13.08 13.17 12.66 0 0 0
06/08/2018
13.08
 1,253,544 11.98 13.25 11.89 0 0 0
03/08/2018
11.98
 478,464 11.47 12.06 11.47 0 0 0
02/08/2018
11.47
 172,100 11.81 11.81 11.38 0 0 0
01/08/2018
11.81
 101,600 11.98 12.06 11.72 0 0 0
31/07/2018
11.98
 421,320 11.30 12.32 11.30 0 0 0
30/07/2018
11.30
 142,110 11.21 11.38 11.21 0 0 0
27/07/2018
11.21
 51,910 11.13 11.21 10.96 0 0 0
26/07/2018
11.13
 94,220 11.04 11.38 10.96 0 0 0
25/07/2018
11.04
 112,200 11.04 11.38 10.96 0 0 0
24/07/2018
11.04
 196,110 11.21 11.21 10.96 0 0 0
23/07/2018
11.21
 99,000 11.38 11.47 11.21 0 0 0
20/07/2018
11.38
 79,000 11.55 11.81 11.38 0 0 0
19/07/2018
11.55
 147,620 11.64 11.72 11.21 0 0 0
18/07/2018
11.64
 206,420 10.96 11.64 10.96 0 0 0
17/07/2018
10.96
 45,000 11.04 11.04 10.87 0 0 0
16/07/2018
11.04
 84,600 11.04 11.21 10.96 0 0 0
13/07/2018
11.04
 55,820 10.87 11.04 10.96 0 0 0
12/07/2018
10.87
 35,039 10.96 10.96 10.62 0 0 0
11/07/2018
10.96
 326,400 10.96 10.96 10.28 0 0 0
10/07/2018
10.96
 116,020 10.96 11.04 10.87 0 0 0
09/07/2018
10.96
 124,700 11.30 11.38 10.96 0 0 0
06/07/2018
11.30
 237,210 11.04 11.47 10.62 0 0 0
05/07/2018
11.04
 230,110 11.81 11.81 10.45 0 0 0
04/07/2018
11.81
 146,000 11.89 11.98 11.72 0 0 0
03/07/2018
11.89
 241,831 12.06 12.40 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |