Tổng Công ty Dược Việt Nam - CTCP (dvn)

17
-0.30
(-1.73%)
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
(2026-08-19) 		0.29 1.73% 736,400 0 0
16.16
20.69
17
2 tháng
(2026-07-20) 		-0.27 -1.55% 1,321,500 0 0
16.16
20.69
17
3 tháng
(2026-06-22) 		-1.97 -10.24% 1,884,200 0 0
16.16
20.69
17
6 tháng
(2026-03-23) 		-1.60 -8.44% 3,754,700 0 0
16.16
20.69
17
12 tháng
(2025-09-23) 		-2.63 -13.21% 12,015,500 0 0
16.16
22.49
17
24 tháng
(2024-09-30) 		-3.74 -17.77% 38,622,290 0 0
15.44
26.64
17
36 tháng
(2023-10-04) 		0.95 5.80% 62,462,000 -25,000 -0.5
15.03
26.64
17
60 tháng
(2021-10-14) 		-3.11 -15.25% 164,812,400 -25,000 -0.5
13.45
26.64
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
20.41
 28,000 20.31 20.41 20.12 0 0 0
30/04/2026
16.16
 4,700 16.34 16.34 16.06 0 0 0
29/04/2026
19.37
 4,600 19.37 19.56 19.37 0 0 0
28/04/2026
19.37
 23,200 19.27 19.75 19.27 0 0 0
27/04/2026
16.16
 4,700 16.34 16.34 16.06 0 0 0
24/04/2026
19.27
 11,600 19.37 19.37 19.18 0 0 0
23/04/2026
19.37
 7,400 19.46 19.46 19.37 0 0 0
22/04/2026
19.27
 14,000 19.27 19.46 19.27 0 0 0
21/04/2026
19.27
 13,700 19.37 19.37 19.27 0 0 0
20/04/2026
19.27
 11,700 19.37 19.46 19.27 0 0 0
17/04/2026
19.27
 6,700 19.37 19.46 19.27 0 0 0
16/04/2026
19.46
 29,100 19.37 19.46 19.27 0 0 0
15/04/2026
19.46
 23,400 19.56 19.56 19.37 0 0 0
14/04/2026
19.46
 8,500 19.56 19.56 19.37 0 0 0
13/04/2026
19.27
 8,200 19.46 19.46 19.27 0 0 0
10/04/2026
19.46
 46,000 19.46 19.56 19.27 0 0 0
09/04/2026
19.46
 25,500 19.46 19.56 19.37 0 0 0
08/04/2026
19.46
 97,200 19.37 19.65 19.27 0 0 0
07/04/2026
19.27
 12,000 19.37 19.37 19.27 0 0 0
06/04/2026
19.18
 23,100 19.56 19.65 19.18 0 0 0
03/04/2026
19.56
 14,700 19.84 19.84 19.46 0 0 0
02/04/2026
19.65
 23,100 19.65 20.31 19.56 0 0 0
01/04/2026
19.65
 48,800 19.65 19.75 19.27 0 0 0
31/03/2026
19.56
 24,900 19.56 19.65 19.27 0 0 0
30/03/2026
19.56
 5,700 19.46 19.56 19.27 0 0 0
27/03/2026
19.37
 52,300 19.65 19.93 19.37 0 0 0
26/03/2026
19.65
 12,000 19.46 19.75 19.37 0 0 0
25/03/2026
19.56
 34,800 19.46 19.65 19.37 0 0 0
24/03/2026
19.46
 12,800 18.99 19.75 18.99 0 0 0
23/03/2026
18.90
 92,900 19.46 19.46 18.52 0 0 0
20/03/2026
19.56
 30,800 19.84 19.84 19.46 0 0 0
19/03/2026
19.84
 37,700 19.84 20.31 19.65 0 0 0
18/03/2026
19.84
 46,900 20.22 20.31 19.75 0 0 0
17/03/2026
20.22
 35,900 20.12 20.22 19.93 0 0 0
16/03/2026
20.12
 22,400 20.22 20.31 20.03 0 0 0
13/03/2026
20.03
 20,000 20.22 20.31 20.03 0 0 0
12/03/2026
20.03
 59,300 20.22 20.41 19.84 0 0 0
11/03/2026
20.22
 19,300 20.03 20.31 19.93 0 0 0
10/03/2026
19.84
 62,100 19.46 20.22 19.08 0 0 0
09/03/2026
19.08
 164,000 20.50 20.50 18.61 0 0 0
06/03/2026
20.60
 53,800 20.88 20.88 20.60 0 0 0
05/03/2026
20.88
 58,100 20.88 21.16 20.88 0 0 0
04/03/2026
20.78
 77,900 21.16 21.16 20.60 0 0 0
03/03/2026
21.07
 72,600 21.54 21.54 20.97 0 0 0
02/03/2026
21.07
 110,000 21.07 21.26 20.60 0 0 0
27/02/2026
21.07
 30,700 20.97 21.07 20.78 0 0 0
26/02/2026
20.97
 18,400 20.88 21.07 20.78 0 0 0
25/02/2026
20.97
 39,400 21.16 21.35 20.88 0 0 0
24/02/2026
21.16
 39,700 21.16 21.26 20.88 0 0 0
23/02/2026
21.16
 70,400 20.78 21.16 20.78 0 0 0
20/02/2026
16.16
 4,700 16.34 16.34 16.06 0 0 0
19/02/2026
16.16
 4,700 16.34 16.34 16.06 0 0 0
18/02/2026
16.16
 4,700 16.34 16.34 16.06 0 0 0
17/02/2026
16.16
 4,700 16.34 16.34 16.06 0 0 0
16/02/2026
16.16
 4,700 16.34 16.34 16.06 0 0 0
13/02/2026
20.97
 44,500 21.26 21.26 20.78 0 0 0
12/02/2026
21.26
 45,700 21.07 21.26 20.88 0 0 0
11/02/2026
21.07
 28,000 20.78 21.07 20.78 0 0 0
10/02/2026
20.60
 14,300 20.88 20.88 20.60 0 0 0
09/02/2026
20.69
 56,000 20.78 20.97 20.31 0 0 0
06/02/2026
20.69
 138,200 21.26 21.26 20.41 0 0 0
05/02/2026
21.16
 157,200 21.73 21.73 20.97 0 0 0
04/02/2026
21.54
 111,400 22.11 22.11 21.45 0 0 0
03/02/2026
22.01
 98,700 22.39 22.39 21.73 0 0 0
02/02/2026
22.39
 330,800 21.63 22.67 21.35 0 0 0
30/01/2026
21.07
 48,000 21.26 21.26 20.97 0 0 0
29/01/2026
21.16
 126,200 20.69 21.26 20.69 0 0 0
28/01/2026
20.50
 54,300 20.97 20.97 20.50 0 0 0
27/01/2026
20.78
 246,800 20.31 21.35 20.31 0 0 0
26/01/2026
20.12
 27,400 20.31 20.50 19.93 0 0 0
23/01/2026
20.50
 158,300 20.78 20.78 19.75 0 0 0
22/01/2026
20.60
 60,100 20.60 20.78 20.12 0 0 0
21/01/2026
20.41
 169,000 21.54 21.54 19.93 0 0 0
20/01/2026
21.54
 158,700 22.58 22.58 21.16 0 0 0
19/01/2026
21.63
 183,300 22.86 22.86 21.54 0 0 0
16/01/2026
22.20
 229,700 23.15 24.19 21.92 0 0 0
15/01/2026
22.49
 429,100 21.45 23.90 21.45 0 0 0
14/01/2026
21.16
 252,600 17.67 21.54 17.67 0 0 0
13/01/2026
20.50
 90,600 20.97 20.97 20.50 0 0 0
12/01/2026
20.97
 175,800 20.50 21.54 20.50 0 0 0
09/01/2026
20.50
 126,500 20.69 20.88 20.22 0 0 0
08/01/2026
20.50
 86,100 20.12 21.16 20.12 0 0 0
07/01/2026
19.93
 151,700 20.31 20.31 19.84 0 0 0
06/01/2026
20.31
 59,300 20.69 21.35 20.31 0 0 0
05/01/2026
20.41
 28,000 20.31 20.41 20.12 0 0 0
02/01/2026
21.07
 48,000 21.26 21.26 20.97 0 0 0
01/01/2026
21.26
 136,900 20.50 21.54 20.03 0 0 0
31/12/2025
21.26
 136,900 20.50 21.54 20.03 0 0 0
30/12/2025
21.73
 63,100 20.41 21.73 20.03 0 0 0
29/12/2025
20.41
 9,800 20.22 20.69 20.12 0 0 0
26/12/2025
20.60
 67,300 20.50 20.78 19.84 0 0 0
25/12/2025
20.78
 53,500 21.26 21.26 20.69 0 0 0
24/12/2025
21.26
 532,500 20.12 22.67 20.12 0 0 0
23/12/2025
19.75
 6,900 19.84 19.84 19.65 0 0 0
22/12/2025
19.93
 57,900 19.84 20.22 19.75 0 0 0
19/12/2025
19.65
 36,500 19.93 19.93 19.56 0 0 0
18/12/2025
19.84
 19,400 20.12 20.22 19.84 0 0 0
17/12/2025
20.31
 193,800 19.65 21.54 19.46 0 0 0
16/12/2025
19.56
 37,700 19.56 20.03 19.27 0 0 0
15/12/2025
19.75
 9,000 19.93 19.93 19.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |