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)
02/07/2018
12.06
 178,149 12.66 12.83 12.06 0 0 0
29/06/2018
12.66
 101,700 12.83 12.83 12.57 0 0 0
28/06/2018
12.83
 141,901 13.08 13.08 12.66 0 0 0
27/06/2018
13.08
 131,330 13.00 13.08 12.83 0 0 0
26/06/2018
13.00
 140,000 13.00 13.08 12.74 0 0 0
25/06/2018
13.00
 122,336 12.74 13.25 12.83 0 0 0
22/06/2018
12.74
 78,600 12.91 13.00 12.74 0 0 0
21/06/2018
12.91
 48,110 13.00 13.00 12.83 0 0 0
20/06/2018
13.00
 60,230 13.08 13.08 12.83 0 0 0
19/06/2018
13.08
 207,870 13.25 13.25 12.32 0 0 0
18/06/2018
13.25
 189,000 13.25 13.68 13.17 0 0 0
15/06/2018
13.25
 98,910 13.25 13.34 13.17 0 0 0
14/06/2018
13.25
 166,800 13.59 13.59 13.25 0 0 0
13/06/2018
13.59
 218,900 13.51 13.76 13.17 0 0 0
12/06/2018
13.51
 144,263 14.10 14.18 13.42 0 0 0
11/06/2018
14.10
 535,460 13.51 14.44 13.34 0 0 0
08/06/2018
13.51
 450,190 12.66 13.59 12.40 0 0 0
07/06/2018
12.66
 91,920 12.74 12.74 12.57 0 0 0
06/06/2018
12.74
 210,010 12.66 12.74 12.57 0 0 0
05/06/2018
12.66
 159,950 12.83 12.83 12.57 0 0 0
04/06/2018
12.83
 140,020 12.74 12.91 12.66 0 0 0
01/06/2018
12.74
 313,020 12.15 13.08 11.98 0 0 0
31/05/2018
12.15
 186,024 11.89 12.23 11.81 0 0 0
30/05/2018
11.89
 93,040 12.15 12.23 11.89 0 0 0
29/05/2018
12.15
 161,600 11.98 12.49 11.89 0 0 0
28/05/2018
11.98
 358,150 12.66 12.74 11.72 0 0 0
25/05/2018
12.66
 135,600 13.00 13.08 12.66 0 0 0
24/05/2018
13.00
 96,100 13.42 13.59 12.91 0 0 0
23/05/2018
13.42
 103,088 13.25 13.42 13.00 0 0 0
22/05/2018
13.25
 196,810 13.76 14.01 13.17 0 0 0
21/05/2018
13.76
 92,900 13.93 14.10 13.59 0 0 0
18/05/2018
13.93
 128,447 14.01 14.01 13.68 0 0 0
17/05/2018
14.01
 50,310 14.01 14.10 13.93 0 3,400 -0.1
16/05/2018
14.01
 163,040 14.27 14.27 14.01 0 0 0
15/05/2018
14.27
 76,740 14.18 14.61 14.18 0 0 0
14/05/2018
14.18
 52,930 14.27 14.35 14.10 0 0 0
11/05/2018
14.27
 130,640 14.10 14.27 14.01 0 0 0
10/05/2018
14.10
 218,400 14.44 14.44 14.01 0 0 0
09/05/2018
14.44
 174,100 14.52 14.52 14.27 0 0 0
08/05/2018
14.52
 252,808 14.78 14.78 14.27 0 0 0
07/05/2018
14.78
 237,333 14.35 14.86 14.27 0 0 0
04/05/2018
14.35
 419,780 13.84 14.52 13.76 0 0 0
03/05/2018
13.84
 310,070 13.76 13.93 13.42 0 0 0
02/05/2018
13.76
 225,066 13.59 13.84 13.51 0 0 0
27/04/2018
13.59
 206,610 13.59 13.68 13.34 0 0 0
26/04/2018
13.59
 501,576 13.76 13.93 13.25 0 0 0
24/04/2018
13.76
 267,110 14.01 14.01 13.68 0 0 0
23/04/2018
14.01
 400,630 14.44 14.61 13.59 0 0 0
20/04/2018
14.44
 362,519 14.10 14.61 14.18 0 0 0
19/04/2018
14.10
 292,640 14.35 14.35 14.01 0 0 0
18/04/2018
14.35
 271,510 14.44 14.78 14.18 0 0 0
17/04/2018
14.44
 194,011 14.61 14.61 14.27 0 0 0
16/04/2018
14.61
 196,320 14.86 14.86 14.35 0 0 0
13/04/2018
14.86
 300,240 14.69 15.20 14.69 0 0 0
12/04/2018
14.69
 471,400 14.35 14.78 14.10 0 0 0
11/04/2018
14.35
 453,970 14.27 14.69 13.84 0 0 0
10/04/2018
14.27
 750,820 15.03 15.03 14.01 0 0 0
09/04/2018
15.03
 725,287 15.63 15.63 14.86 0 0 0
06/04/2018
15.63
 583,140 15.63 15.80 15.29 0 0 0
05/04/2018
15.63
 406,850 15.97 16.05 15.63 0 0 0
04/04/2018
15.97
 487,776 15.88 16.14 15.63 0 0 0
03/04/2018
15.88
 254,685 16.22 16.22 15.80 0 0 0
02/04/2018
16.22
 362,995 16.14 16.56 16.05 0 0 0
30/03/2018
16.14
 254,086 16.05 16.31 15.88 0 0 0
29/03/2018
16.05
 717,960 16.39 16.56 14.01 0 0 0
28/03/2018
16.39
 697,150 16.82 16.90 16.22 0 0 0
27/03/2018
16.82
 359,614 16.99 17.41 16.73 0 0 0
26/03/2018
16.99
 309,610 17.07 17.07 16.82 0 0 0
23/03/2018
17.07
 885,691 17.58 17.58 16.22 0 0 0
22/03/2018
17.58
 225,762 17.67 17.84 17.41 0 0 0
21/03/2018
17.67
 430,610 17.41 18.18 17.33 0 0 0
20/03/2018
17.41
 708,650 17.67 17.67 17.16 0 0 0
19/03/2018
17.67
 503,193 18.01 18.09 17.58 0 0 0
16/03/2018
18.01
 574,110 18.09 18.26 17.84 0 0 0
15/03/2018
18.09
 552,930 18.18 18.18 17.92 0 0 0
14/03/2018
18.18
 448,680 18.43 18.60 18.09 0 0 0
13/03/2018
18.43
 542,090 18.52 18.52 18.09 0 0 0
12/03/2018
18.52
 506,930 18.94 19.03 18.26 0 0 0
09/03/2018
18.94
 626,180 19.11 19.71 18.69 0 0 0
08/03/2018
19.11
 1,268,300 17.92 19.11 18.01 0 0 0
07/03/2018
17.92
 731,560 17.75 18.01 17.50 0 0 0
06/03/2018
17.75
 452,299 17.33 17.75 17.33 0 0 0
05/03/2018
17.33
 713,133 17.75 18.43 17.24 0 0 0
02/03/2018
17.75
 553,546 17.92 17.92 17.50 0 0 0
01/03/2018
17.92
 584,947 18.18 18.26 17.84 0 0 0
28/02/2018
18.18
 491,410 18.43 18.43 18.01 0 0 0
27/02/2018
18.43
 626,130 18.35 18.69 18.01 0 0 0
26/02/2018
18.35
 554,070 18.86 19.28 18.26 0 0 0
23/02/2018
18.86
 538,978 18.26 19.11 18.26 0 0 0
22/02/2018
18.26
 825,990 19.11 19.20 17.84 0 0 0
21/02/2018
19.11
 494,730 18.77 19.79 18.60 0 0 0
13/02/2018
18.77
 482,483 18.26 18.86 18.18 0 0 0
12/02/2018
18.26
 465,699 16.99 18.35 17.16 0 0 0
09/02/2018
16.99
 962,760 16.90 16.99 15.80 0 0 0
08/02/2018
16.90
 527,352 17.58 17.84 16.82 0 0 0
07/02/2018
17.58
 1,069,649 16.39 18.35 17.07 0 0 0
06/02/2018
16.39
 2,679,487 17.75 17.75 16.22 0 0 0
05/02/2018
17.75
 1,016,730 20.47 20.47 17.58 0 0 0
02/02/2018
20.47
 727,584 20.22 20.72 19.79 0 0 0
01/02/2018
20.22
 1,421,106 21.06 21.40 19.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |