Tổng Công ty Dược Việt Nam - CTCP (dvn)

21.50
-0.20
(-0.92%)
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
(2025-04-02) 		-4.70 -17.94% 2,636,100 0 0
19.70
26.20
21.50
2 tháng
(2025-03-03) 		-8 -27.12% 6,027,000 0 0
19.70
29.50
21.50
3 tháng
(2025-02-03) 		-1.30 -5.70% 11,297,981 0 0
19.70
29.50
21.50
6 tháng
(2024-11-04) 		-1.10 -4.87% 16,405,526 0 0
19.70
29.50
21.50
12 tháng
(2024-05-07) 		3.59 20.02% 37,372,288 0 0
17.91
29.50
21.50
24 tháng
(2023-05-15) 		4.75 28.39% 69,317,028 -25,000 -0.5
16.55
29.50
21.50
36 tháng
(2022-05-18) 		3.32 18.28% 82,077,875 -25,000 -0.5
14.90
29.50
21.50
60 tháng
(2020-05-28) 		11.44 113.76% 336,781,837 -25,840 -0.5
9.09
29.50
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2017
13.76
 157,931 13.84 13.93 13.76 0 0 0
11/09/2017
13.84
 257,300 13.93 13.93 13.76 0 0 0
08/09/2017
13.93
 135,050 14.01 14.01 13.93 0 0 0
07/09/2017
14.01
 134,800 14.01 14.01 13.84 0 0 0
06/09/2017
14.01
 204,470 14.01 14.01 13.84 0 0 0
05/09/2017
14.01
 130,110 14.01 14.10 13.93 0 0 0
01/09/2017
14.01
 88,900 14.10 14.10 13.93 0 0 0
31/08/2017
14.10
 194,910 14.10 14.18 14.01 0 0 0
30/08/2017
14.10
 179,600 14.10 14.18 14.01 0 0 0
29/08/2017
14.10
 242,600 14.18 14.27 14.10 0 0 0
28/08/2017
14.18
 261,100 14.10 14.35 14.01 0 0 0
25/08/2017
14.10
 310,297 14.35 14.35 14.10 0 0 0
24/08/2017
14.35
 153,919 14.44 14.44 14.18 0 0 0
23/08/2017
14.44
 360,330 14.61 14.78 14.18 0 0 0
22/08/2017
14.61
 1,150,450 14.10 15.29 14.18 0 200 -0.0
21/08/2017
14.10
 135,045 13.93 14.18 13.93 0 0 0
18/08/2017
13.93
 253,913 13.93 14.10 13.93 0 0 0
17/08/2017
13.93
 333,706 14.18 14.35 13.93 0 0 0
16/08/2017
14.18
 431,920 14.01 14.61 14.18 0 0 0
15/08/2017
14.01
 674,504 14.18 14.44 13.93 0 0 0
14/08/2017
14.18
 878,410 14.61 14.61 14.18 0 30,000 -0.5
11/08/2017
14.61
 130,550 14.69 14.78 14.52 0 0 0
10/08/2017
14.69
 182,410 14.52 14.78 14.44 0 0 0
09/08/2017
14.52
 370,270 14.69 14.78 14.35 0 0 0
08/08/2017
14.69
 172,735 14.86 15.03 14.44 0 0 0
07/08/2017
14.86
 313,710 15.20 15.20 14.69 0 0 0
04/08/2017
15.20
 323,301 15.37 15.54 15.03 0 0 0
03/08/2017
15.37
 498,380 14.78 15.63 14.86 0 0 0
02/08/2017
14.78
 557,618 13.93 15.29 13.84 0 0 0
01/08/2017
13.93
 1,047,940 14.44 14.52 13.76 0 0 0
31/07/2017
14.44
 1,122,139 15.29 15.46 14.44 0 0 0
28/07/2017
15.29
 200,080 15.54 15.63 15.29 0 0 0
27/07/2017
15.54
 128,809 15.29 16.14 15.29 0 0 0
26/07/2017
15.29
 276,520 15.46 15.54 15.20 0 0 0
25/07/2017
15.46
 144,200 15.54 15.63 15.12 0 0 0
24/07/2017
15.54
 125,790 15.80 15.80 15.37 0 0 0
21/07/2017
15.80
 219,300 15.03 16.31 15.03 0 0 0
20/07/2017
15.03
 599,660 15.88 15.88 14.44 0 0 0
19/07/2017
15.88
 444,900 15.97 16.05 15.71 0 0 0
18/07/2017
15.97
 400,923 16.82 16.82 15.88 0 0 0
17/07/2017
16.82
 405,200 17.41 17.41 16.65 0 0 0
14/07/2017
17.41
 176,650 17.58 17.67 17.33 0 0 0
13/07/2017
17.58
 146,500 17.16 18.01 17.16 0 0 0
12/07/2017
17.16
 269,180 17.41 17.50 16.99 0 0 0
11/07/2017
17.41
 528,731 18.18 18.18 16.99 0 0 0
10/07/2017
18.18
 271,210 18.43 18.52 17.92 0 0 0
07/07/2017
18.43
 395,750 18.35 18.77 18.26 0 0 0
06/07/2017
18.35
 269,530 18.43 18.43 18.26 0 0 0
05/07/2017
18.43
 165,650 18.52 18.69 18.26 0 0 0
04/07/2017
18.52
 769,800 18.86 18.86 18.09 0 0 0
03/07/2017
18.86
 687,160 19.03 19.79 18.69 0 0 0
30/06/2017
19.03
 704,280 18.69 20.81 18.69 0 0 0
29/06/2017
18.69
 197,390 18.86 19.28 18.69 0 0 0
28/06/2017
18.86
 290,010 18.60 19.28 18.43 0 0 0
27/06/2017
18.60
 406,000 18.60 18.86 18.43 0 0 0
26/06/2017
18.60
 776,470 19.20 19.37 18.52 0 3,000 -0.1
23/06/2017
19.20
 678,130 19.79 19.79 19.20 0 4,000 -0.1
22/06/2017
19.79
 857,710 20.55 20.55 19.54 0 0 0
21/06/2017
20.55
 885,339 20.22 20.98 20.30 88,010 0 2.1
20/06/2017
20.22
 783,980 19.54 21.06 19.45 6,030 0 0.1
19/06/2017
19.54
 511,900 19.79 19.96 19.20 3,000 0 0.1
16/06/2017
19.79
 1,103,783 20.30 20.64 19.37 3,000 0 0.1
15/06/2017
20.30
 975,070 20.39 21.32 20.13 0 0 0
14/06/2017
20.39
 1,356,785 18.09 20.64 17.84 0 0 0
13/06/2017
18.09
 755,860 18.60 18.86 17.50 0 5,500 -0.1
12/06/2017
18.60
 700,297 19.45 19.54 18.60 15,000 0 0.3
09/06/2017
19.45
 775,813 20.13 20.22 19.37 200 0 0.0
08/06/2017
20.13
 543,860 20.22 20.47 20.05 6,500 0 0.2
07/06/2017
20.22
 692,700 20.13 20.72 20.13 0 0 0
06/06/2017
20.13
 1,029,930 21.06 21.23 19.88 3,000 0 0.1
05/06/2017
21.06
 615,430 19.96 22.08 19.88 0 0 0
02/06/2017
19.96
 658,300 19.62 21.74 18.35 0 0 0
01/06/2017
19.62
 1,023,485 21.57 22.08 19.11 0 1,400 -0.0
31/05/2017
21.57
 849,050 22.76 23.36 21.32 20,000 2,500 0.5
30/05/2017
22.76
 1,694,000 24.12 27.69 22.00 0 20,000 -0.5
29/05/2017
24.12
 1,580,735 24.29 27.69 23.36 4,600 0 0.1
26/05/2017
24.29
 4,170,072 21.15 24.29 22.93 13,700 0 0.4
25/05/2017
21.15
 490,600 18.52 21.15 21.06 0 0 0
24/05/2017
18.52
 778,700 16.14 18.52 18.18 0 0 0
23/05/2017
16.14
 2,729,600 14.10 16.14 16.05 22,000 0 0.4
22/05/2017
14.10
 100 12.32 14.10 14.10 0 0 0
19/05/2017
12.32
 10,000 12.32 12.32 12.32 0 0 0
30/11/-0001
21.32
 232,532 22.08 22.68 21.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |