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)
08/09/2017
12.58
 135,050 12.65 12.65 12.58 0 0 0
07/09/2017
12.65
 134,800 12.65 12.65 12.50 0 0 0
06/09/2017
12.65
 204,470 12.65 12.65 12.50 0 0 0
05/09/2017
12.65
 130,110 12.65 12.73 12.58 0 0 0
01/09/2017
12.65
 88,900 12.73 12.73 12.58 0 0 0
31/08/2017
12.73
 194,910 12.73 12.81 12.65 0 0 0
30/08/2017
12.73
 179,600 12.73 12.81 12.65 0 0 0
29/08/2017
12.73
 242,600 12.81 12.88 12.73 0 0 0
28/08/2017
12.81
 261,100 12.73 12.96 12.65 0 0 0
25/08/2017
12.73
 310,297 12.96 12.96 12.73 0 0 0
24/08/2017
12.96
 153,919 13.04 13.04 12.81 0 0 0
23/08/2017
13.04
 360,330 13.19 13.34 12.81 0 0 0
22/08/2017
13.19
 1,150,450 12.73 13.81 12.81 0 200 -0.0
21/08/2017
12.73
 135,045 12.58 12.81 12.58 0 0 0
18/08/2017
12.58
 253,913 12.58 12.73 12.58 0 0 0
17/08/2017
12.58
 333,706 12.81 12.96 12.58 0 0 0
16/08/2017
12.81
 431,920 12.65 13.19 12.81 0 0 0
15/08/2017
12.65
 674,504 12.81 13.04 12.58 0 0 0
14/08/2017
12.81
 878,410 13.19 13.19 12.81 0 30,000 -0.5
11/08/2017
13.19
 130,550 13.27 13.34 13.11 0 0 0
10/08/2017
13.27
 182,410 13.11 13.34 13.04 0 0 0
09/08/2017
13.11
 370,270 13.27 13.34 12.96 0 0 0
08/08/2017
13.27
 172,735 13.42 13.57 13.04 0 0 0
07/08/2017
13.42
 313,710 13.73 13.73 13.27 0 0 0
04/08/2017
13.73
 323,301 13.88 14.04 13.57 0 0 0
03/08/2017
13.88
 498,380 13.34 14.11 13.42 0 0 0
02/08/2017
13.34
 557,618 12.58 13.81 12.50 0 0 0
01/08/2017
12.58
 1,047,940 13.04 13.11 12.42 0 0 0
31/07/2017
13.04
 1,122,139 13.81 13.96 13.04 0 0 0
28/07/2017
13.81
 200,080 14.04 14.11 13.81 0 0 0
27/07/2017
14.04
 128,809 13.81 14.57 13.81 0 0 0
26/07/2017
13.81
 276,520 13.96 14.04 13.73 0 0 0
25/07/2017
13.96
 144,200 14.04 14.11 13.65 0 0 0
24/07/2017
14.04
 125,790 14.27 14.27 13.88 0 0 0
21/07/2017
14.27
 219,300 13.57 14.73 13.57 0 0 0
20/07/2017
13.57
 599,660 14.34 14.34 13.04 0 0 0
19/07/2017
14.34
 444,900 14.42 14.50 14.19 0 0 0
18/07/2017
14.42
 400,923 15.19 15.19 14.34 0 0 0
17/07/2017
15.19
 405,200 15.72 15.72 15.03 0 0 0
14/07/2017
15.72
 176,650 15.88 15.95 15.65 0 0 0
13/07/2017
15.88
 146,500 15.49 16.26 15.49 0 0 0
12/07/2017
15.49
 269,180 15.72 15.80 15.34 0 0 0
11/07/2017
15.72
 528,731 16.41 16.41 15.34 0 0 0
10/07/2017
16.41
 271,210 16.64 16.72 16.18 0 0 0
07/07/2017
16.64
 395,750 16.57 16.95 16.49 0 0 0
06/07/2017
16.57
 269,530 16.64 16.64 16.49 0 0 0
05/07/2017
16.64
 165,650 16.72 16.87 16.49 0 0 0
04/07/2017
16.72
 769,800 17.03 17.03 16.34 0 0 0
03/07/2017
17.03
 687,160 17.18 17.87 16.87 0 0 0
30/06/2017
17.18
 704,280 16.87 18.79 16.87 0 0 0
29/06/2017
16.87
 197,390 17.03 17.41 16.87 0 0 0
28/06/2017
17.03
 290,010 16.80 17.41 16.64 0 0 0
27/06/2017
16.80
 406,000 16.80 17.03 16.64 0 0 0
26/06/2017
16.80
 776,470 17.33 17.49 16.72 0 3,000 -0.1
23/06/2017
17.33
 678,130 17.87 17.87 17.33 0 4,000 -0.1
22/06/2017
17.87
 857,710 18.56 18.56 17.64 0 0 0
21/06/2017
18.56
 885,339 18.25 18.94 18.33 88,010 0 2.1
20/06/2017
18.25
 783,980 17.64 19.02 17.56 6,030 0 0.1
19/06/2017
17.64
 511,900 17.87 18.02 17.33 3,000 0 0.1
16/06/2017
17.87
 1,103,783 18.33 18.64 17.49 3,000 0 0.1
15/06/2017
18.33
 975,070 18.41 19.25 18.18 0 0 0
14/06/2017
18.41
 1,356,785 16.34 18.64 16.11 0 0 0
13/06/2017
16.34
 755,860 16.80 17.03 15.80 0 5,500 -0.1
12/06/2017
16.80
 700,297 17.56 17.64 16.80 15,000 0 0.3
09/06/2017
17.56
 775,813 18.18 18.25 17.49 200 0 0.0
08/06/2017
18.18
 543,860 18.25 18.48 18.10 6,500 0 0.2
07/06/2017
18.25
 692,700 18.18 18.71 18.18 0 0 0
06/06/2017
18.18
 1,029,930 19.02 19.17 17.95 3,000 0 0.1
05/06/2017
19.02
 615,430 18.02 19.94 17.95 0 0 0
02/06/2017
18.02
 658,300 17.72 19.63 16.57 0 0 0
01/06/2017
17.72
 1,023,485 19.48 19.94 17.26 0 1,400 -0.0
31/05/2017
19.48
 849,050 20.55 21.09 19.25 20,000 2,500 0.5
30/05/2017
20.55
 1,694,000 21.78 25.00 19.86 0 20,000 -0.5
29/05/2017
21.78
 1,580,735 21.93 25.00 21.09 4,600 0 0.1
26/05/2017
21.93
 4,170,072 19.10 21.93 20.71 13,700 0 0.4
25/05/2017
19.10
 490,600 16.72 19.10 19.02 0 0 0
24/05/2017
16.72
 778,700 14.57 16.72 16.41 0 0 0
23/05/2017
14.57
 2,729,600 12.73 14.57 14.50 22,000 0 0.4
22/05/2017
12.73
 100 11.12 12.73 12.73 0 0 0
19/05/2017
11.12
 10,000 11.12 11.12 11.12 0 0 0
30/11/-0001
19.25
 232,532 19.94 20.48 19.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |