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)
29/01/2018
20.48
 1,049,469 20.25 21.40 20.09 0 0 0
26/01/2018
20.25
 1,876,985 20.86 20.86 20.02 0 0 0
25/01/2018
20.86
 1,686,316 21.24 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 19.10 19.63 19.02 0 0 0
19/01/2018
19.10
 1,000,733 18.64 19.56 18.79 0 0 0
18/01/2018
18.64
 2,099,897 18.79 19.02 17.87 0 0 0
17/01/2018
18.79
 1,584,891 19.86 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 19.71 19.86 19.33 0 0 0
12/01/2018
19.71
 1,860,001 20.40 20.71 19.40 0 0 0
11/01/2018
20.40
 2,313,249 19.71 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 16.95 17.87 16.87 0 0 0
04/01/2018
16.95
 1,914,425 17.18 17.56 16.80 0 0 0
03/01/2018
17.18
 1,748,999 17.10 17.87 16.95 0 0 0
02/01/2018
17.10
 1,836,374 15.88 17.49 15.88 0 0 0
29/12/2017
15.88
 1,227,395 15.95 16.41 15.88 0 0 0
28/12/2017
15.95
 573,520 15.72 16.26 15.57 0 0 0
27/12/2017
15.72
 1,189,475 15.95 16.49 15.57 0 0 0
26/12/2017
15.95
 1,262,287 14.73 16.03 14.65 0 0 0
25/12/2017
14.73
 680,715 15.26 15.42 14.73 0 0 0
22/12/2017
15.26
 391,800 15.49 15.57 15.19 0 0 0
21/12/2017
15.49
 310,508 15.34 15.80 15.42 0 0 0
20/12/2017
15.34
 1,749,357 15.80 15.80 15.19 0 0 0
19/12/2017
15.80
 671,555 16.03 16.11 15.57 0 0 0
18/12/2017
16.03
 657,800 15.95 16.49 15.88 0 0 0
15/12/2017
15.95
 854,110 16.11 16.34 15.72 0 0 0
14/12/2017
16.11
 1,144,517 15.80 16.64 15.65 0 0 0
13/12/2017
15.80
 722,560 15.19 16.03 15.19 0 0 0
12/12/2017
15.19
 1,210,140 15.49 16.03 13.88 0 0 0
11/12/2017
15.49
 925,770 16.72 16.72 15.34 0 0 0
08/12/2017
16.72
 698,826 17.26 17.26 16.49 0 0 0
07/12/2017
17.26
 778,340 16.87 18.02 16.80 0 0 0
06/12/2017
16.87
 1,613,443 17.41 17.41 16.34 0 0 0
05/12/2017
17.41
 1,763,410 17.64 18.48 17.03 0 0 0
04/12/2017
17.64
 1,724,190 15.72 17.72 15.72 0 0 0
01/12/2017
15.72
 2,354,493 14.42 16.03 14.42 0 0 0
30/11/2017
14.42
 731,060 14.65 14.80 14.34 0 0 0
29/11/2017
14.65
 602,660 14.34 14.96 14.19 0 0 0
28/11/2017
14.34
 1,088,240 14.73 14.73 14.19 0 0 0
27/11/2017
14.73
 788,379 14.65 14.96 14.50 0 0 0
24/11/2017
14.65
 831,687 14.73 15.03 13.65 0 0 0
23/11/2017
14.73
 1,104,320 14.96 15.57 14.34 0 0 0
22/11/2017
14.96
 1,878,434 13.81 15.03 13.81 0 0 0
21/11/2017
13.81
 679,227 13.96 14.27 13.73 0 0 0
20/11/2017
13.96
 708,920 13.81 14.27 13.50 0 0 0
17/11/2017
13.81
 1,020,857 14.27 14.34 13.57 0 0 0
16/11/2017
14.27
 1,081,610 14.04 14.57 13.96 0 0 0
15/11/2017
14.04
 1,768,764 13.04 14.04 13.04 0 0 0
14/11/2017
13.04
 1,159,235 12.58 13.27 12.65 0 0 0
13/11/2017
12.58
 739,895 12.35 12.88 12.35 0 0 0
10/11/2017
12.35
 178,725 12.42 12.50 12.19 0 0 0
09/11/2017
12.42
 190,410 12.19 12.58 12.19 0 0 0
08/11/2017
12.19
 118,099 12.35 12.35 12.12 0 0 0
07/11/2017
12.35
 184,355 12.27 13.04 12.19 0 0 0
06/11/2017
12.27
 300,400 11.96 12.42 11.81 0 0 0
03/11/2017
11.96
 448,070 12.12 12.12 11.66 0 0 0
02/11/2017
12.12
 576,830 12.58 12.58 12.12 0 0 0
01/11/2017
12.58
 229,200 12.88 13.04 12.58 0 0 0
31/10/2017
12.88
 502,760 13.19 13.42 12.73 0 0 0
30/10/2017
13.19
 1,472,219 12.73 13.42 12.81 0 0 0
27/10/2017
12.73
 379,820 12.50 12.81 12.42 0 0 0
26/10/2017
12.50
 405,100 12.73 12.96 12.35 0 0 0
25/10/2017
12.73
 572,390 12.27 12.96 12.27 0 0 0
24/10/2017
12.27
 288,510 12.27 12.27 11.89 0 0 0
23/10/2017
12.27
 505,919 12.19 12.27 11.89 0 0 0
20/10/2017
12.19
 402,330 12.65 12.65 12.19 0 0 0
19/10/2017
12.65
 632,000 12.58 13.19 12.50 0 0 0
18/10/2017
12.58
 1,002,569 11.73 12.65 11.81 0 0 0
17/10/2017
11.73
 436,110 11.12 11.89 11.12 0 0 0
16/10/2017
11.12
 214,320 11.20 11.27 11.12 0 0 0
13/10/2017
11.20
 221,300 11.27 11.35 11.20 0 0 0
12/10/2017
11.27
 221,100 11.27 11.35 11.20 0 0 0
11/10/2017
11.27
 206,510 11.43 11.43 11.20 0 0 0
10/10/2017
11.43
 141,520 11.58 11.58 11.35 0 0 0
09/10/2017
11.58
 88,100 11.58 11.73 11.43 0 0 0
06/10/2017
11.58
 95,200 11.50 11.81 11.50 0 0 0
05/10/2017
11.50
 114,510 11.43 11.81 11.43 0 0 0
04/10/2017
11.43
 346,800 11.50 11.58 11.35 0 0 0
03/10/2017
11.50
 405,800 11.89 11.96 11.43 0 0 0
02/10/2017
11.89
 464,390 12.19 12.27 11.73 0 0 0
29/09/2017
12.19
 105,240 12.42 12.42 12.19 0 0 0
28/09/2017
12.42
 199,820 12.35 12.42 12.27 0 0 0
27/09/2017
12.35
 112,900 12.35 12.50 12.35 0 0 0
26/09/2017
12.35
 161,700 12.50 12.58 12.35 0 0 0
25/09/2017
12.50
 216,943 12.27 12.58 12.35 0 0 0
22/09/2017
12.27
 142,360 12.42 12.42 12.27 0 0 0
21/09/2017
12.42
 127,300 12.42 12.50 12.35 0 0 0
20/09/2017
12.42
 117,700 12.50 12.50 12.42 0 0 0
19/09/2017
12.50
 89,830 12.50 12.58 12.42 0 0 0
18/09/2017
12.50
 118,740 12.65 12.65 12.35 0 0 0
15/09/2017
12.65
 319,100 12.35 12.81 12.27 0 0 0
14/09/2017
12.35
 242,910 12.27 12.42 12.19 0 0 0
13/09/2017
12.27
 243,500 12.42 12.50 12.27 0 0 0
12/09/2017
12.42
 157,931 12.50 12.58 12.42 0 0 0
11/09/2017
12.50
 257,300 12.58 12.58 12.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |