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)
28/06/2018
11.58
 141,901 11.81 11.81 11.43 0 0 0
27/06/2018
11.81
 131,330 11.73 11.81 11.58 0 0 0
26/06/2018
11.73
 140,000 11.73 11.81 11.50 0 0 0
25/06/2018
11.73
 122,336 11.50 11.96 11.58 0 0 0
22/06/2018
11.50
 78,600 11.66 11.73 11.50 0 0 0
21/06/2018
11.66
 48,110 11.73 11.73 11.58 0 0 0
20/06/2018
11.73
 60,230 11.81 11.81 11.58 0 0 0
19/06/2018
11.81
 207,870 11.96 11.96 11.12 0 0 0
18/06/2018
11.96
 189,000 11.96 12.35 11.89 0 0 0
15/06/2018
11.96
 98,910 11.96 12.04 11.89 0 0 0
14/06/2018
11.96
 166,800 12.27 12.27 11.96 0 0 0
13/06/2018
12.27
 218,900 12.19 12.42 11.89 0 0 0
12/06/2018
12.19
 144,263 12.73 12.81 12.12 0 0 0
11/06/2018
12.73
 535,460 12.19 13.04 12.04 0 0 0
08/06/2018
12.19
 450,190 11.43 12.27 11.20 0 0 0
07/06/2018
11.43
 91,920 11.50 11.50 11.35 0 0 0
06/06/2018
11.50
 210,010 11.43 11.50 11.35 0 0 0
05/06/2018
11.43
 159,950 11.58 11.58 11.35 0 0 0
04/06/2018
11.58
 140,020 11.50 11.66 11.43 0 0 0
01/06/2018
11.50
 313,020 10.97 11.81 10.81 0 0 0
31/05/2018
10.97
 186,024 10.74 11.04 10.66 0 0 0
30/05/2018
10.74
 93,040 10.97 11.04 10.74 0 0 0
29/05/2018
10.97
 161,600 10.81 11.27 10.74 0 0 0
28/05/2018
10.81
 358,150 11.43 11.50 10.58 0 0 0
25/05/2018
11.43
 135,600 11.73 11.81 11.43 0 0 0
24/05/2018
11.73
 96,100 12.12 12.27 11.66 0 0 0
23/05/2018
12.12
 103,088 11.96 12.12 11.73 0 0 0
22/05/2018
11.96
 196,810 12.42 12.65 11.89 0 0 0
21/05/2018
12.42
 92,900 12.58 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 12.81 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 12.73 12.88 12.65 0 0 0
10/05/2018
12.73
 218,400 13.04 13.04 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 12.96 13.42 12.88 0 0 0
04/05/2018
12.96
 419,780 12.50 13.11 12.42 0 0 0
03/05/2018
12.50
 310,070 12.42 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 12.27 12.35 12.04 0 0 0
26/04/2018
12.27
 501,576 12.42 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 13.04 13.19 12.27 0 0 0
20/04/2018
13.04
 362,519 12.73 13.19 12.81 0 0 0
19/04/2018
12.73
 292,640 12.96 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 13.19 13.19 12.88 0 0 0
16/04/2018
13.19
 196,320 13.42 13.42 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 13.57 13.57 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 14.11 14.27 13.81 0 0 0
05/04/2018
14.11
 406,850 14.42 14.50 14.11 0 0 0
04/04/2018
14.42
 487,776 14.34 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 14.57 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 14.80 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 15.42 15.42 15.19 0 0 0
23/03/2018
15.42
 885,691 15.88 15.88 14.65 0 0 0
22/03/2018
15.88
 225,762 15.95 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 15.95 15.95 15.49 0 0 0
19/03/2018
15.95
 503,193 16.26 16.34 15.88 0 0 0
16/03/2018
16.26
 574,110 16.34 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 16.64 16.80 16.34 0 0 0
13/03/2018
16.64
 542,090 16.72 16.72 16.34 0 0 0
12/03/2018
16.72
 506,930 17.10 17.18 16.49 0 0 0
09/03/2018
17.10
 626,180 17.26 17.79 16.87 0 0 0
08/03/2018
17.26
 1,268,300 16.18 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 16.03 16.64 15.57 0 0 0
02/03/2018
16.03
 553,546 16.18 16.18 15.80 0 0 0
01/03/2018
16.18
 584,947 16.41 16.49 16.11 0 0 0
28/02/2018
16.41
 491,410 16.64 16.64 16.26 0 0 0
27/02/2018
16.64
 626,130 16.57 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 16.49 17.26 16.49 0 0 0
22/02/2018
16.49
 825,990 17.26 17.33 16.11 0 0 0
21/02/2018
17.26
 494,730 16.95 17.87 16.80 0 0 0
13/02/2018
16.95
 482,483 16.49 17.03 16.41 0 0 0
12/02/2018
16.49
 465,699 15.34 16.57 15.49 0 0 0
09/02/2018
15.34
 962,760 15.26 15.34 14.27 0 0 0
08/02/2018
15.26
 527,352 15.88 16.11 15.19 0 0 0
07/02/2018
15.88
 1,069,649 14.80 16.57 15.42 0 0 0
06/02/2018
14.80
 2,679,487 16.03 16.03 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 18.25 18.71 17.87 0 0 0
01/02/2018
18.25
 1,421,106 19.02 19.33 18.02 0 0 0
31/01/2018
19.02
 1,790,200 20.02 20.55 18.87 0 0 0
30/01/2018
20.02
 1,174,840 20.48 20.48 19.71 0 0 0

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