Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	19.75	3,800	19.65	19.75	19.65	0	0	0
10/06/2026	19.65	29,800	19.84	19.84	19.56	0	0	0
09/06/2026	19.93	4,400	19.84	19.93	19.65	0	0	0
08/06/2026	19.75	13,300	20.22	20.31	19.75	0	0	0
05/06/2026	20.03	12,300	20.50	20.50	20.03	0	0	0
04/06/2026	20.41	33,300	19.93	20.50	19.93	0	0	0
03/06/2026	19.93	17,900	19.93	20.03	19.56	0	0	0
02/06/2026	19.93	42,200	20.22	20.22	19.84	0	0	0
01/06/2026	20.12	16,500	20.50	20.50	20.03	0	0	0
29/05/2026	20.41	104,000	19.75	20.41	19.75	0	0	0
28/05/2026	19.56	25,100	19.84	19.84	19.46	0	0	0
27/05/2026	19.84	23,000	20.03	20.12	19.56	0	0	0
26/05/2026	20.03	43,500	20.41	20.60	19.84	0	0	0
25/05/2026	20.31	58,400	20.69	20.69	20.31	0	0	0
22/05/2026	20.69	54,000	20.41	21.16	20.41	0	0	0
21/05/2026	20.41	143,700	19.56	20.50	19.56	0	0	0
20/05/2026	19.56	54,300	19.56	19.65	19.37	0	0	0
19/05/2026	19.46	34,700	19.46	19.56	19.46	0	0	0
18/05/2026	19.46	25,400	19.37	19.46	19.37	0	0	0
15/05/2026	19.37	18,200	19.37	19.46	19.37	0	0	0
14/05/2026	19.27	12,200	19.27	19.46	19.27	0	0	0
13/05/2026	19.27	21,700	19.46	19.46	19.27	0	0	0
12/05/2026	19.27	9,500	19.37	19.37	19.27	0	0	0
11/05/2026	19.46	23,100	19.56	19.56	19.27	0	0	0
08/05/2026	19.46	38,200	19.56	19.65	19.37	0	0	0
07/05/2026	19.56	45,600	19.46	19.65	19.27	0	0	0
06/05/2026	19.27	51,200	19.37	19.65	18.99	0	0	0
05/05/2026	19.37	6,800	19.46	19.46	19.37	0	0	0
04/05/2026	19.37	12,500	19.46	19.56	19.37	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
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
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

Page:
1
2
3
>>

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

Tổng Công ty Dược Việt Nam - CTCP (dvn)

THỐNG KÊ GIAO DỊCH