Tổng Công ty Dược Việt Nam - CTCP (dvn)

22.80
-0.20
(-0.87%)
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
(2025-06-30) 		-0.50 -2.13% 1,480,800 0 0
22.80
23.70
23
2 tháng
(2025-05-29) 		-0.50 -2.13% 3,568,100 0 0
22.50
24
23
3 tháng
(2025-04-29) 		1.50 6.98% 5,480,400 0 0
21.50
24.60
23
6 tháng
(2025-02-03) 		0.20 0.88% 16,672,981 0 0
19.70
29.50
23
12 tháng
(2024-08-02) 		-2.99 -11.52% 28,386,192 0 0
19.70
29.50
23
24 tháng
(2023-08-08) 		2.94 14.68% 50,826,691 -25,000 -0.5
16.75
29.50
23
36 tháng
(2022-08-15) 		4.26 22.74% 82,661,234 -25,000 -0.5
14.90
29.50
23
60 tháng
(2020-08-24) 		10.85 89.28% 320,378,317 -25,840 -0.5
11.61
29.50
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |