Tổng Công ty Dược Việt Nam - CTCP (dvn)

21.50
-0.20
(-0.92%)
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
(2025-04-01) 		-4.90 -18.56% 2,666,100 0 0
19.70
26.40
21.50
2 tháng
(2025-03-03) 		-8 -27.12% 5,974,300 0 0
19.70
29.50
21.50
3 tháng
(2025-02-03) 		-1.30 -5.70% 11,245,281 0 0
19.70
29.50
21.50
6 tháng
(2024-11-04) 		-1.10 -4.87% 16,352,826 0 0
19.70
29.50
21.50
12 tháng
(2024-05-06) 		3.88 22.01% 37,377,848 0 0
17.62
29.50
21.50
24 tháng
(2023-05-12) 		4.75 28.39% 69,280,928 -25,000 -0.5
16.55
29.50
21.50
36 tháng
(2022-05-17) 		2.95 15.89% 82,126,796 -25,000 -0.5
14.90
29.50
21.50
60 tháng
(2020-05-27) 		11.44 113.76% 337,324,292 -25,840 -0.5
9.09
29.50
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
23.76
 182,166 24.34 24.34 23.27 0 0 0
09/07/2024
23.85
 168,149 23.17 24.53 23.17 0 0 0
08/07/2024
23.37
 237,621 23.56 23.56 22.39 0 0 0
05/07/2024
23.27
 155,521 23.56 24.34 23.17 0 0 0
04/07/2024
23.56
 292,632 22.10 23.85 22.10 0 0 0
03/07/2024
22.10
 82,554 22.10 22.20 21.61 0 0 0
02/07/2024
21.91
 64,144 21.03 21.91 20.93 0 0 0
01/07/2024
21.42
 94,534 22.20 22.20 20.93 0 0 0
28/06/2024
22.00
 183,934 22.98 22.98 21.42 0 0 0
27/06/2024
23.07
 104,327 23.66 23.66 22.88 0 0 0
26/06/2024
23.37
 86,032 23.07 23.46 22.59 0 0 0
25/06/2024
23.07
 194,622 23.46 23.66 22.59 0 0 0
24/06/2024
23.46
 417,362 24.92 25.22 23.37 0 0 0
21/06/2024
24.63
 484,205 23.66 25.70 23.66 0 0 0
20/06/2024
23.85
 342,596 23.27 24.05 23.07 0 0 0
19/06/2024
22.98
 219,370 22.78 23.27 22.49 0 0 0
18/06/2024
22.68
 277,851 22.00 23.27 22.00 0 0 0
17/06/2024
21.61
 217,548 21.13 22.00 20.93 0 0 0
14/06/2024
21.22
 221,730 21.13 21.91 20.83 0 0 0
13/06/2024
21.13
 121,875 22.20 22.20 21.13 0 0 0
12/06/2024
21.61
 252,682 21.91 22.20 21.13 0 0 0
11/06/2024
21.71
 247,461 22.00 22.78 21.61 0 0 0
10/06/2024
21.91
 264,293 21.42 22.39 20.93 0 0 0
07/06/2024
21.52
 491,282 19.86 22.30 19.86 0 0 0
06/06/2024
19.86
 203,116 19.28 19.86 19.18 0 0 0
05/06/2024
19.08
 68,318 19.57 19.57 19.08 0 0 0
04/06/2024
19.37
 89,322 19.86 19.86 19.28 0 0 0
03/06/2024
19.67
 74,101 19.86 19.86 19.47 0 0 0
31/05/2024
19.57
 79,843 20.15 20.15 19.57 0 0 0
30/05/2024
19.96
 159,212 19.86 20.45 19.57 0 0 0
29/05/2024
19.96
 153,631 19.08 20.06 19.08 0 0 0
28/05/2024
19.18
 90,600 19.18 19.47 18.98 0 0 0
27/05/2024
19.18
 136,870 19.47 19.57 18.50 0 0 0
24/05/2024
19.08
 209,580 19.96 20.25 18.98 0 0 0
23/05/2024
20.15
 300,922 18.89 20.83 18.89 0 0 0
22/05/2024
18.98
 303,543 18.30 19.18 18.30 0 0 0
21/05/2024
18.21
 59,014 18.11 18.30 18.11 0 0 0
20/05/2024
18.11
 29,503 18.21 18.30 18.01 0 0 0
17/05/2024
18.21
 65,049 18.01 18.21 18.01 0 0 0
16/05/2024
18.11
 109,507 18.50 18.50 18.01 0 0 0
15/05/2024
18.40
 55,185 18.50 18.50 18.21 0 0 0
14/05/2024
18.50
 113,145 18.01 18.89 18.01 0 0 0
13/05/2024
18.11
 61,700 18.11 18.21 18.01 0 0 0
10/05/2024
18.11
 29,800 18.01 18.11 17.91 0 0 0
09/05/2024
18.21
 86,510 18.01 18.30 18.01 0 0 0
08/05/2024
17.91
 23,510 17.72 18.01 17.62 0 0 0
07/05/2024
17.91
 49,311 17.72 18.01 17.62 0 0 0
06/05/2024
17.62
 58,260 17.62 17.62 17.52 0 0 0
03/05/2024
17.62
 14,900 17.62 17.82 17.62 0 0 0
02/05/2024
17.72
 18,300 17.72 17.82 17.52 0 0 0
26/04/2024
17.62
 29,110 17.72 17.82 17.62 0 0 0
25/04/2024
17.82
 17,508 17.91 17.91 17.72 0 0 0
24/04/2024
17.72
 22,500 17.72 17.91 17.72 0 0 0
23/04/2024
17.52
 35,303 17.72 17.82 17.52 0 0 0
22/04/2024
17.62
 11,611 17.62 17.82 17.62 0 0 0
19/04/2024
17.62
 26,000 17.72 17.72 17.43 0 0 0
17/04/2024
17.72
 31,754 17.72 17.82 17.72 0 0 0
16/04/2024
17.72
 81,000 18.01 18.11 17.52 0 0 0
15/04/2024
18.11
 82,212 18.50 18.50 18.01 0 0 0
12/04/2024
18.50
 68,223 18.69 18.89 18.50 0 0 0
11/04/2024
18.69
 208,158 18.11 18.98 18.01 0 0 0
10/04/2024
18.11
 30,117 18.01 18.11 18.01 0 0 0
09/04/2024
18.01
 44,600 18.01 18.11 18.01 0 0 0
08/04/2024
18.01
 8,600 18.11 18.11 18.01 0 0 0
05/04/2024
18.01
 15,416 18.11 18.11 18.01 0 0 0
04/04/2024
18.01
 18,400 18.01 18.11 18.01 0 0 0
03/04/2024
17.91
 87,900 18.01 18.21 17.91 0 0 0
02/04/2024
18.11
 69,001 18.11 18.11 18.01 0 0 0
01/04/2024
18.01
 42,830 18.01 18.11 18.01 0 0 0
29/03/2024
18.11
 38,302 18.01 18.21 18.01 0 0 0
28/03/2024
18.11
 33,200 18.11 18.21 18.01 0 0 0
27/03/2024
18.11
 17,405 18.11 18.21 18.11 0 0 0
26/03/2024
18.01
 67,900 18.01 18.21 18.01 0 0 0
25/03/2024
18.01
 46,709 18.11 18.21 17.91 0 0 0
22/03/2024
18.11
 30,701 18.21 18.21 18.11 0 0 0
21/03/2024
18.21
 27,913 18.21 18.30 18.11 0 0 0
20/03/2024
18.11
 24,101 18.11 18.21 18.01 0 0 0
19/03/2024
18.01
 28,700 18.21 18.30 18.01 0 0 0
18/03/2024
18.11
 57,715 18.21 18.30 18.01 0 0 0
15/03/2024
18.21
 34,017 18.30 18.30 18.11 0 0 0
14/03/2024
18.40
 36,350 18.30 18.50 18.21 0 0 0
13/03/2024
18.30
 26,602 18.40 18.40 18.21 0 0 0
12/03/2024
18.30
 57,300 18.60 18.60 18.21 0 0 0
11/03/2024
18.50
 35,142 18.50 18.69 18.40 0 0 0
08/03/2024
18.60
 90,840 18.11 18.79 18.11 0 0 0
07/03/2024
18.30
 21,100 18.01 18.30 18.01 0 0 0
06/03/2024
18.01
 35,804 18.21 18.21 18.01 0 0 0
05/03/2024
18.01
 28,220 18.11 18.21 18.01 0 0 0
04/03/2024
18.01
 40,210 18.11 18.30 18.01 0 0 0
01/03/2024
18.11
 6,300 18.11 18.11 18.01 0 0 0
29/02/2024
18.01
 48,503 18.30 18.30 18.01 0 0 0
28/02/2024
18.21
 57,802 18.30 18.30 18.11 0 0 0
27/02/2024
18.21
 21,310 18.21 18.40 18.11 0 0 0
26/02/2024
18.21
 38,310 18.11 18.21 18.01 0 0 0
23/02/2024
18.01
 88,629 18.89 18.89 18.01 0 0 0
22/02/2024
18.69
 208,073 18.11 20.06 17.91 0 0 0
21/02/2024
18.11
 26,229 18.40 18.40 18.01 0 0 0
20/02/2024
18.11
 57,220 18.21 18.21 18.11 0 0 0
19/02/2024
18.21
 75,956 17.82 18.40 17.82 0 0 0
16/02/2024
17.91
 23,402 17.82 17.91 17.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |