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)
31/01/2018
21.06
 1,790,200 22.17 22.76 20.89 0 0 0
30/01/2018
22.17
 1,174,840 22.68 22.68 21.83 0 0 0
29/01/2018
22.68
 1,049,469 22.42 23.70 22.25 0 0 0
26/01/2018
22.42
 1,876,985 23.10 23.10 22.17 0 0 0
25/01/2018
23.10
 1,686,316 23.53 23.87 22.93 0 0 0
24/01/2018
23.53
 1,789,985 23.61 24.72 23.19 0 0 0
23/01/2018
23.61
 4,809,905 21.23 23.61 21.40 0 0 0
22/01/2018
21.23
 1,164,700 21.15 21.74 21.06 0 0 0
19/01/2018
21.15
 1,000,733 20.64 21.66 20.81 0 0 0
18/01/2018
20.64
 2,099,897 20.81 21.06 19.79 0 0 0
17/01/2018
20.81
 1,584,891 22.00 22.51 20.39 0 0 0
16/01/2018
22.00
 1,771,709 21.74 22.42 21.23 0 0 0
15/01/2018
21.74
 1,118,460 21.83 22.00 21.40 0 0 0
12/01/2018
21.83
 1,860,001 22.59 22.93 21.49 0 0 0
11/01/2018
22.59
 2,313,249 21.83 23.27 21.06 0 0 0
10/01/2018
21.83
 2,143,097 22.51 22.76 21.49 0 0 0
09/01/2018
22.51
 2,629,933 21.15 22.51 21.15 0 200 -0.0
08/01/2018
21.15
 3,990,328 19.11 21.15 19.11 0 0 0
05/01/2018
19.11
 1,872,216 18.77 19.79 18.69 0 0 0
04/01/2018
18.77
 1,914,425 19.03 19.45 18.60 0 0 0
03/01/2018
19.03
 1,748,999 18.94 19.79 18.77 0 0 0
02/01/2018
18.94
 1,836,374 17.58 19.37 17.58 0 0 0
29/12/2017
17.58
 1,227,395 17.67 18.18 17.58 0 0 0
28/12/2017
17.67
 573,520 17.41 18.01 17.24 0 0 0
27/12/2017
17.41
 1,189,475 17.67 18.26 17.24 0 0 0
26/12/2017
17.67
 1,262,287 16.31 17.75 16.22 0 0 0
25/12/2017
16.31
 680,715 16.90 17.07 16.31 0 0 0
22/12/2017
16.90
 391,800 17.16 17.24 16.82 0 0 0
21/12/2017
17.16
 310,508 16.99 17.50 17.07 0 0 0
20/12/2017
16.99
 1,749,357 17.50 17.50 16.82 0 0 0
19/12/2017
17.50
 671,555 17.75 17.84 17.24 0 0 0
18/12/2017
17.75
 657,800 17.67 18.26 17.58 0 0 0
15/12/2017
17.67
 854,110 17.84 18.09 17.41 0 0 0
14/12/2017
17.84
 1,144,517 17.50 18.43 17.33 0 0 0
13/12/2017
17.50
 722,560 16.82 17.75 16.82 0 0 0
12/12/2017
16.82
 1,210,140 17.16 17.75 15.37 0 0 0
11/12/2017
17.16
 925,770 18.52 18.52 16.99 0 0 0
08/12/2017
18.52
 698,826 19.11 19.11 18.26 0 0 0
07/12/2017
19.11
 778,340 18.69 19.96 18.60 0 0 0
06/12/2017
18.69
 1,613,443 19.28 19.28 18.09 0 0 0
05/12/2017
19.28
 1,763,410 19.54 20.47 18.86 0 0 0
04/12/2017
19.54
 1,724,190 17.41 19.62 17.41 0 0 0
01/12/2017
17.41
 2,354,493 15.97 17.75 15.97 0 0 0
30/11/2017
15.97
 731,060 16.22 16.39 15.88 0 0 0
29/11/2017
16.22
 602,660 15.88 16.56 15.71 0 0 0
28/11/2017
15.88
 1,088,240 16.31 16.31 15.71 0 0 0
27/11/2017
16.31
 788,379 16.22 16.56 16.05 0 0 0
24/11/2017
16.22
 831,687 16.31 16.65 15.12 0 0 0
23/11/2017
16.31
 1,104,320 16.56 17.24 15.88 0 0 0
22/11/2017
16.56
 1,878,434 15.29 16.65 15.29 0 0 0
21/11/2017
15.29
 679,227 15.46 15.80 15.20 0 0 0
20/11/2017
15.46
 708,920 15.29 15.80 14.95 0 0 0
17/11/2017
15.29
 1,020,857 15.80 15.88 15.03 0 0 0
16/11/2017
15.80
 1,081,610 15.54 16.14 15.46 0 0 0
15/11/2017
15.54
 1,768,764 14.44 15.54 14.44 0 0 0
14/11/2017
14.44
 1,159,235 13.93 14.69 14.01 0 0 0
13/11/2017
13.93
 739,895 13.68 14.27 13.68 0 0 0
10/11/2017
13.68
 178,725 13.76 13.84 13.51 0 0 0
09/11/2017
13.76
 190,410 13.51 13.93 13.51 0 0 0
08/11/2017
13.51
 118,099 13.68 13.68 13.42 0 0 0
07/11/2017
13.68
 184,355 13.59 14.44 13.51 0 0 0
06/11/2017
13.59
 300,400 13.25 13.76 13.08 0 0 0
03/11/2017
13.25
 448,070 13.42 13.42 12.91 0 0 0
02/11/2017
13.42
 576,830 13.93 13.93 13.42 0 0 0
01/11/2017
13.93
 229,200 14.27 14.44 13.93 0 0 0
31/10/2017
14.27
 502,760 14.61 14.86 14.10 0 0 0
30/10/2017
14.61
 1,472,219 14.10 14.86 14.18 0 0 0
27/10/2017
14.10
 379,820 13.84 14.18 13.76 0 0 0
26/10/2017
13.84
 405,100 14.10 14.35 13.68 0 0 0
25/10/2017
14.10
 572,390 13.59 14.35 13.59 0 0 0
24/10/2017
13.59
 288,510 13.59 13.59 13.17 0 0 0
23/10/2017
13.59
 505,919 13.51 13.59 13.17 0 0 0
20/10/2017
13.51
 402,330 14.01 14.01 13.51 0 0 0
19/10/2017
14.01
 632,000 13.93 14.61 13.84 0 0 0
18/10/2017
13.93
 1,002,569 13.00 14.01 13.08 0 0 0
17/10/2017
13.00
 436,110 12.32 13.17 12.32 0 0 0
16/10/2017
12.32
 214,320 12.40 12.49 12.32 0 0 0
13/10/2017
12.40
 221,300 12.49 12.57 12.40 0 0 0
12/10/2017
12.49
 221,100 12.49 12.57 12.40 0 0 0
11/10/2017
12.49
 206,510 12.66 12.66 12.40 0 0 0
10/10/2017
12.66
 141,520 12.83 12.83 12.57 0 0 0
09/10/2017
12.83
 88,100 12.83 13.00 12.66 0 0 0
06/10/2017
12.83
 95,200 12.74 13.08 12.74 0 0 0
05/10/2017
12.74
 114,510 12.66 13.08 12.66 0 0 0
04/10/2017
12.66
 346,800 12.74 12.83 12.57 0 0 0
03/10/2017
12.74
 405,800 13.17 13.25 12.66 0 0 0
02/10/2017
13.17
 464,390 13.51 13.59 13.00 0 0 0
29/09/2017
13.51
 105,240 13.76 13.76 13.51 0 0 0
28/09/2017
13.76
 199,820 13.68 13.76 13.59 0 0 0
27/09/2017
13.68
 112,900 13.68 13.84 13.68 0 0 0
26/09/2017
13.68
 161,700 13.84 13.93 13.68 0 0 0
25/09/2017
13.84
 216,943 13.59 13.93 13.68 0 0 0
22/09/2017
13.59
 142,360 13.76 13.76 13.59 0 0 0
21/09/2017
13.76
 127,300 13.76 13.84 13.68 0 0 0
20/09/2017
13.76
 117,700 13.84 13.84 13.76 0 0 0
19/09/2017
13.84
 89,830 13.84 13.93 13.76 0 0 0
18/09/2017
13.84
 118,740 14.01 14.01 13.68 0 0 0
15/09/2017
14.01
 319,100 13.68 14.18 13.59 0 0 0
14/09/2017
13.68
 242,910 13.59 13.76 13.51 0 0 0
13/09/2017
13.59
 243,500 13.76 13.84 13.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |