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)
24/05/2018
11.73
 96,100 12.27 12.27 11.66 0 0 0
23/05/2018
12.12
 103,088 11.89 12.12 11.73 0 0 0
22/05/2018
11.96
 196,810 12.65 12.65 11.89 0 0 0
21/05/2018
12.42
 92,900 12.73 12.73 12.27 0 0 0
18/05/2018
12.58
 128,447 12.65 12.65 12.35 0 0 0
17/05/2018
12.65
 50,310 12.65 12.73 12.58 0 3,400 -0.1
16/05/2018
12.65
 163,040 12.88 12.88 12.65 0 0 0
15/05/2018
12.88
 76,740 12.88 13.19 12.81 0 0 0
14/05/2018
12.81
 52,930 12.88 12.96 12.73 0 0 0
11/05/2018
12.88
 130,640 12.65 12.88 12.65 0 0 0
10/05/2018
12.73
 218,400 12.88 12.96 12.65 0 0 0
09/05/2018
13.04
 174,100 13.11 13.11 12.88 0 0 0
08/05/2018
13.11
 252,808 13.34 13.34 12.88 0 0 0
07/05/2018
13.34
 237,333 13.04 13.42 12.88 0 0 0
04/05/2018
12.96
 419,780 12.42 13.11 12.42 0 0 0
03/05/2018
12.50
 310,070 12.27 12.58 12.12 0 0 0
02/05/2018
12.42
 225,066 12.27 12.50 12.19 0 0 0
27/04/2018
12.27
 206,610 12.35 12.35 12.04 0 0 0
26/04/2018
12.27
 501,576 12.58 12.58 11.96 0 0 0
24/04/2018
12.42
 267,110 12.65 12.65 12.35 0 0 0
23/04/2018
12.65
 400,630 13.19 13.19 12.27 0 0 0
20/04/2018
13.04
 362,519 12.81 13.19 12.81 0 0 0
19/04/2018
12.73
 292,640 12.88 12.96 12.65 0 0 0
18/04/2018
12.96
 271,510 13.04 13.34 12.81 0 0 0
17/04/2018
13.04
 194,011 13.11 13.19 12.88 0 0 0
16/04/2018
13.19
 196,320 13.04 13.34 12.96 0 0 0
13/04/2018
13.42
 300,240 13.27 13.73 13.27 0 0 0
12/04/2018
13.27
 471,400 12.96 13.34 12.73 0 0 0
11/04/2018
12.96
 453,970 12.88 13.27 12.50 0 0 0
10/04/2018
12.88
 750,820 13.42 13.42 12.65 0 0 0
09/04/2018
13.57
 725,287 14.11 14.11 13.42 0 0 0
06/04/2018
14.11
 583,140 14.19 14.27 13.81 0 0 0
05/04/2018
14.11
 406,850 14.50 14.50 14.11 0 0 0
04/04/2018
14.42
 487,776 14.57 14.57 14.11 0 0 0
03/04/2018
14.34
 254,685 14.65 14.65 14.27 0 0 0
02/04/2018
14.65
 362,995 14.80 14.96 14.50 0 0 0
30/03/2018
14.57
 254,086 14.50 14.73 14.34 0 0 0
29/03/2018
14.50
 717,960 12.65 14.96 12.65 0 0 0
28/03/2018
14.80
 697,150 15.19 15.26 14.65 0 0 0
27/03/2018
15.19
 359,614 15.34 15.72 15.11 0 0 0
26/03/2018
15.34
 309,610 15.26 15.42 15.19 0 0 0
23/03/2018
15.42
 885,691 15.49 15.49 14.65 0 0 0
22/03/2018
15.88
 225,762 16.11 16.11 15.72 0 0 0
21/03/2018
15.95
 430,610 15.72 16.41 15.65 0 0 0
20/03/2018
15.72
 708,650 15.72 15.80 15.49 0 0 0
19/03/2018
15.95
 503,193 16.34 16.34 15.88 0 0 0
16/03/2018
16.26
 574,110 16.26 16.49 16.11 0 0 0
15/03/2018
16.34
 552,930 16.41 16.41 16.18 0 0 0
14/03/2018
16.41
 448,680 16.80 16.80 16.34 0 0 0
13/03/2018
16.64
 542,090 16.64 16.64 16.34 0 0 0
12/03/2018
16.72
 506,930 17.18 17.18 16.49 0 0 0
09/03/2018
17.10
 626,180 17.41 17.79 16.87 0 0 0
08/03/2018
17.26
 1,268,300 16.34 17.26 16.26 0 0 0
07/03/2018
16.18
 731,560 16.03 16.26 15.80 0 0 0
06/03/2018
16.03
 452,299 15.65 16.03 15.65 0 0 0
05/03/2018
15.65
 713,133 15.95 16.64 15.57 0 0 0
02/03/2018
16.03
 553,546 16.11 16.11 15.80 0 0 0
01/03/2018
16.18
 584,947 16.49 16.49 16.11 0 0 0
28/02/2018
16.41
 491,410 16.49 16.64 16.26 0 0 0
27/02/2018
16.64
 626,130 16.87 16.87 16.26 0 0 0
26/02/2018
16.57
 554,070 17.03 17.41 16.49 0 0 0
23/02/2018
17.03
 538,978 16.57 17.26 16.49 0 0 0
22/02/2018
16.49
 825,990 17.33 17.33 16.11 0 0 0
21/02/2018
17.26
 494,730 16.80 17.87 16.80 0 0 0
13/02/2018
16.95
 482,483 16.87 17.03 16.41 0 0 0
12/02/2018
16.49
 465,699 15.49 16.57 15.49 0 0 0
09/02/2018
15.34
 962,760 14.88 15.34 14.27 0 0 0
08/02/2018
15.26
 527,352 16.11 16.11 15.19 0 0 0
07/02/2018
15.88
 1,069,649 15.42 16.57 15.42 0 0 0
06/02/2018
14.80
 2,679,487 15.34 15.72 14.65 0 0 0
05/02/2018
16.03
 1,016,730 18.48 18.48 15.88 0 0 0
02/02/2018
18.48
 727,584 18.02 18.71 17.87 0 0 0
01/02/2018
18.25
 1,421,106 19.17 19.33 18.02 0 0 0
31/01/2018
19.02
 1,790,200 19.94 20.55 18.87 0 0 0
30/01/2018
20.02
 1,174,840 20.48 20.48 19.71 0 0 0
29/01/2018
20.48
 1,049,469 20.63 21.40 20.09 0 0 0
26/01/2018
20.25
 1,876,985 20.78 20.86 20.02 0 0 0
25/01/2018
20.86
 1,686,316 21.55 21.55 20.71 0 0 0
24/01/2018
21.24
 1,789,985 21.32 22.32 20.94 0 0 0
23/01/2018
21.32
 4,809,905 19.17 21.32 19.33 0 0 0
22/01/2018
19.17
 1,164,700 19.17 19.63 19.02 0 0 0
19/01/2018
19.10
 1,000,733 18.87 19.56 18.79 0 0 0
18/01/2018
18.64
 2,099,897 19.02 19.02 17.87 0 0 0
17/01/2018
18.79
 1,584,891 19.94 20.32 18.41 0 0 0
16/01/2018
19.86
 1,771,709 19.63 20.25 19.17 0 0 0
15/01/2018
19.63
 1,118,460 19.56 19.86 19.33 0 0 0
12/01/2018
19.71
 1,860,001 20.63 20.71 19.40 0 0 0
11/01/2018
20.40
 2,313,249 19.56 21.01 19.02 0 0 0
10/01/2018
19.71
 2,143,097 20.32 20.55 19.40 0 0 0
09/01/2018
20.32
 2,629,933 19.10 20.32 19.10 0 200 0.0
08/01/2018
19.10
 3,990,328 17.26 19.10 17.26 0 0 0
05/01/2018
17.26
 1,872,216 17.10 17.87 16.87 0 0 0
04/01/2018
16.95
 1,914,425 17.26 17.56 16.80 0 0 0
03/01/2018
17.18
 1,748,999 17.03 17.87 16.95 0 0 0
02/01/2018
17.10
 1,836,374 16.18 17.49 15.88 0 0 0
29/12/2017
15.88
 1,227,395 16.11 16.41 15.88 0 0 0
28/12/2017
15.95
 573,520 15.65 16.26 15.57 0 0 0
27/12/2017
15.72
 1,189,475 16.03 16.49 15.57 0 0 0
26/12/2017
15.95
 1,262,287 14.80 16.03 14.65 0 0 0
25/12/2017
14.73
 680,715 15.42 15.42 14.73 0 0 0

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