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)
05/08/2019
10.80
 143,200 10.57 10.96 10.57 0 0 0
02/08/2019
10.49
 55,746 10.65 10.65 10.41 0 0 0
01/08/2019
10.57
 14,400 10.65 10.73 10.57 0 0 0
31/07/2019
10.65
 23,200 10.73 10.88 10.65 0 0 0
30/07/2019
10.73
 26,287 10.88 10.88 10.73 0 0 0
29/07/2019
10.88
 21,200 10.88 10.88 10.80 0 0 0
26/07/2019
10.96
 11,100 11.04 11.04 10.88 0 0 0
25/07/2019
10.88
 47,400 10.96 10.96 10.80 0 0 0
24/07/2019
10.88
 76,300 10.80 11.04 10.80 0 0 0
23/07/2019
10.80
 15,410 10.88 10.96 10.80 0 0 0
22/07/2019
10.88
 56,714 10.88 10.96 10.80 0 10,000 -0.1
19/07/2019
10.88
 20,600 10.88 10.88 10.80 0 10,000 -0.1
18/07/2019
10.80
 63,690 10.88 10.96 10.80 0 0 0
17/07/2019
10.80
 43,400 10.96 10.96 10.73 0 0 0
16/07/2019
10.96
 50,200 11.12 11.12 10.96 0 0 0
15/07/2019
11.12
 60,932 11.20 11.20 10.96 0 0 0
12/07/2019
11.12
 65,700 11.20 11.20 11.04 0 0 0
11/07/2019
11.12
 23,000 11.20 11.20 11.12 0 0 0
10/07/2019
11.20
 47,600 11.27 11.35 11.12 0 0 0
09/07/2019
11.27
 27,710 11.20 11.27 11.20 0 0 0
08/07/2019
11.35
 8,111 11.20 11.35 11.20 0 0 0
05/07/2019
11.20
 17,200 11.27 11.43 11.20 0 0 0
04/07/2019
11.27
 80,165 11.35 11.35 11.12 0 0 0
03/07/2019
11.35
 33,200 11.27 11.43 9.79 0 0 0
02/07/2019
11.43
 70,120 11.43 11.43 11.20 0 0 0
01/07/2019
11.59
 63,310 11.67 11.90 11.43 0 0 0
28/06/2019
11.74
 335,846 11.59 13.31 11.51 0 0 0
27/06/2019
11.74
 196,879 11.27 12.53 11.04 0 0 0
26/06/2019
11.20
 42,800 11.35 11.35 11.04 0 0 0
25/06/2019
11.27
 62,300 11.51 11.51 11.20 0 0 0
24/06/2019
11.27
 58,530 11.43 11.43 11.04 0 0 0
21/06/2019
11.27
 46,744 11.35 11.35 11.12 0 0 0
20/06/2019
11.27
 86,200 11.35 11.35 11.12 0 0 0
19/06/2019
11.35
 20,800 11.51 11.51 11.20 0 0 0
18/06/2019
11.43
 73,600 11.35 11.51 11.20 0 0 0
17/06/2019
11.51
 45,900 11.51 11.59 11.35 0 0 0
14/06/2019
11.51
 11,500 11.59 11.59 11.35 0 0 0
13/06/2019
11.51
 26,400 11.59 11.59 11.43 0 0 0
12/06/2019
11.59
 16,000 11.51 11.59 11.51 0 0 0
11/06/2019
11.51
 33,620 11.67 11.67 11.43 0 0 0
10/06/2019
11.51
 39,500 11.74 11.74 11.35 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 3%
07/06/2019
11.59
 39,900 11.82 11.82 11.43 0 0 0
06/06/2019
11.27
 42,900 11.50 11.58 11.27 0 0 0
05/06/2019
11.43
 28,800 11.43 11.50 11.35 0 0 0
04/06/2019
11.43
 15,900 11.35 11.43 11.35 0 0 0
03/06/2019
11.43
 41,830 11.58 11.58 11.20 0 0 0
31/05/2019
11.50
 56,710 11.73 11.73 11.35 0 0 0
30/05/2019
11.58
 10,500 11.43 11.66 11.43 0 0 0
29/05/2019
11.58
 144,400 11.66 11.96 11.43 0 0 0
28/05/2019
11.43
 17,422 11.50 11.50 11.20 0 0 0
27/05/2019
11.35
 73,074 11.58 11.58 11.27 0 0 0
24/05/2019
11.43
 21,200 11.58 11.58 11.20 0 0 0
23/05/2019
11.43
 13,050 11.66 11.73 11.35 0 0 0
22/05/2019
11.50
 42,250 11.81 11.81 11.50 0 0 0
21/05/2019
11.66
 13,210 12.27 12.27 11.43 0 0 0
20/05/2019
11.43
 20,810 11.66 11.66 11.43 0 0 0
17/05/2019
11.50
 23,000 11.73 11.81 11.43 0 0 0
16/05/2019
11.58
 46,110 11.89 11.89 11.50 0 0 0
15/05/2019
11.73
 134,740 11.58 11.81 11.20 0 1,000 0.0
14/05/2019
11.35
 102,800 11.66 11.66 11.12 0 0 0
13/05/2019
11.27
 38,920 11.66 11.66 11.27 0 0 0
10/05/2019
11.27
 51,610 11.66 11.66 11.12 0 0 0
09/05/2019
11.27
 68,550 11.50 11.50 11.04 0 0 0
08/05/2019
11.50
 18,926 11.50 11.58 11.43 0 0 0
07/05/2019
11.50
 45,904 11.73 11.73 11.50 0 0 0
06/05/2019
11.50
 123,800 11.96 11.96 11.35 0 0 0
03/05/2019
11.96
 56,565 12.42 12.42 11.96 0 0 0
02/05/2019
12.27
 20,500 12.42 12.42 12.12 0 0 0
26/04/2019
12.27
 22,604 12.42 12.42 12.12 0 0 0
25/04/2019
12.27
 9,100 12.50 12.50 12.19 0 0 0
24/04/2019
12.35
 35,500 12.27 12.50 12.19 0 0 0
23/04/2019
12.12
 15,000 12.27 12.27 12.04 0 0 0
22/04/2019
12.12
 22,810 12.27 12.27 12.04 0 0 0
19/04/2019
12.12
 16,424 12.19 12.19 12.04 0 0 0
18/04/2019
12.04
 57,220 12.27 12.27 11.89 0 0 0
17/04/2019
12.19
 44,200 12.58 12.58 12.19 0 0 0
16/04/2019
12.42
 34,046 12.50 12.50 12.19 0 0 0
12/04/2019
12.35
 28,370 12.65 12.65 12.27 0 0 0
11/04/2019
12.35
 54,700 12.50 12.50 12.19 0 0 0
10/04/2019
12.27
 91,420 12.27 12.65 12.19 0 0 0
09/04/2019
12.27
 145,450 12.81 12.81 12.27 0 0 0
08/04/2019
12.73
 55,106 12.73 12.73 12.58 0 0 0
05/04/2019
12.73
 32,704 12.81 12.81 12.58 0 0 0
04/04/2019
12.81
 75,810 12.65 12.88 12.58 0 0 0
03/04/2019
12.73
 83,000 12.96 12.96 12.58 0 0 0
02/04/2019
12.88
 32,520 13.04 13.04 12.73 0 0 0
01/04/2019
12.88
 65,600 13.34 13.34 12.73 0 0 0
29/03/2019
12.96
 487,450 12.65 14.19 12.58 0 0 0
28/03/2019
12.50
 43,400 12.58 12.58 12.42 0 0 0
27/03/2019
12.58
 63,750 12.73 12.73 12.42 0 0 0
26/03/2019
12.35
 86,160 12.58 12.58 12.27 0 0 0
25/03/2019
12.42
 159,200 12.88 12.96 12.27 0 0 0
22/03/2019
12.88
 52,500 13.04 13.04 12.73 0 0 0
21/03/2019
13.04
 140,187 13.04 13.65 12.81 0 0 0
20/03/2019
13.19
 84,843 13.27 13.27 12.88 0 0 0
19/03/2019
13.34
 116,212 13.81 13.81 13.19 0 0 0
18/03/2019
13.50
 412,814 12.96 13.81 12.96 0 0 0
15/03/2019
12.96
 44,980 13.19 13.19 12.81 0 0 0
14/03/2019
13.04
 277,632 12.88 13.19 12.58 0 0 0
13/03/2019
12.73
 76,800 12.88 12.96 12.50 0 0 0

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