Tổng Công ty Dược Việt Nam - CTCP (dvn)

20.80
0.20
(0.97%)
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
(2025-11-12) 		0.40 1.97% 774,500 0 0
20.20
20.80
20.80
2 tháng
(2025-10-13) 		-0.30 -1.43% 1,151,100 0 0
20
21
20.80
3 tháng
(2025-09-15) 		-0.30 -1.43% 2,227,300 0 0
20
22
20.80
6 tháng
(2025-06-16) 		-2.14 -9.38% 8,006,100 0 0
20
23.03
20.80
12 tháng
(2024-12-17) 		-2.24 -9.76% 23,972,258 0 0
18.83
28.19
20.80
24 tháng
(2023-12-25) 		3.86 22.91% 51,464,191 -25,000 -0.5
16.66
28.19
20.80
36 tháng
(2022-12-28) 		5.16 33.21% 82,913,982 -25,000 -0.5
15.54
28.19
20.80
60 tháng
(2021-01-07) 		5.47 35.94% 280,758,890 -25,040 -0.5
13.08
28.19
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
27.72
 313,500 26.86 28.19 26.57 0 0 0
26/02/2025
26.86
 519,200 25.90 27.53 25.81 0 0 0
25/02/2025
25.90
 283,300 25.33 25.90 24.85 0 0 0
24/02/2025
25.14
 275,100 26.09 26.67 24.85 0 0 0
21/02/2025
26.09
 156,700 26.19 26.67 25.81 0 0 0
20/02/2025
26.47
 502,700 25.52 27.24 25.14 0 0 0
19/02/2025
25.42
 286,900 25.42 26.00 24.85 0 0 0
18/02/2025
25.42
 141,100 25.81 26.09 25.04 0 0 0
17/02/2025
25.81
 246,200 25.52 26.67 25.04 0 0 0
14/02/2025
25.52
 229,500 25.90 26.28 25.14 0 0 0
13/02/2025
25.81
 337,100 24.47 26.00 23.99 0 0 0
12/02/2025
23.99
 232,532 24.85 25.52 23.99 0 0 0
11/02/2025
24.66
 633,571 24.37 26.76 24.37 0 0 0
10/02/2025
24.75
 389,109 23.89 24.75 23.80 0 0 0
07/02/2025
23.61
 225,655 22.17 23.89 22.17 0 0 0
06/02/2025
21.98
 126,200 21.79 22.27 21.60 0 0 0
05/02/2025
21.79
 108,812 21.79 22.27 21.79 0 0 0
04/02/2025
21.89
 50,302 21.70 21.98 21.60 0 0 0
03/02/2025
21.79
 18,500 21.98 21.98 21.60 0 0 0
24/01/2025
22.17
 34,009 21.98 22.36 21.79 0 0 0
23/01/2025
22.08
 21,960 22.17 22.17 21.79 0 0 0
22/01/2025
21.98
 79,600 22.27 22.36 21.98 0 0 0
21/01/2025
22.27
 32,712 22.65 22.65 22.17 0 0 0
20/01/2025
22.56
 45,052 22.56 22.75 22.46 0 0 0
17/01/2025
22.46
 44,120 22.36 22.56 22.17 0 0 0
16/01/2025
22.17
 30,810 22.08 22.36 21.98 0 0 0
15/01/2025
22.17
 48,100 22.17 22.17 21.41 0 0 0
14/01/2025
22.17
 23,720 22.17 22.27 21.98 0 0 0
13/01/2025
22.27
 48,750 22.27 22.56 21.89 0 0 0
10/01/2025
21.98
 34,731 22.46 22.84 20.64 0 0 0
09/01/2025
22.46
 32,430 22.46 23.70 22.27 0 0 0
08/01/2025
22.46
 64,717 22.56 22.65 22.27 0 0 0
07/01/2025
22.56
 58,902 23.13 23.13 22.46 0 0 0
06/01/2025
22.94
 85,072 23.51 23.80 22.84 0 0 0
03/01/2025
23.42
 38,800 23.61 23.61 23.13 0 0 0
02/01/2025
23.89
 51,013 23.99 23.99 22.94 0 0 0
31/12/2024
23.99
 244,580 23.03 24.85 23.03 0 0 0
30/12/2024
23.03
 45,703 23.03 23.22 22.84 0 0 0
27/12/2024
23.03
 57,503 23.32 23.42 23.03 0 0 0
26/12/2024
23.22
 83,481 23.80 23.80 22.94 0 0 0
25/12/2024
23.70
 68,024 24.08 24.08 23.61 0 0 0
24/12/2024
24.18
 153,239 23.99 24.66 23.70 0 0 0
23/12/2024
23.99
 157,126 23.13 24.08 23.13 0 0 0
20/12/2024
23.13
 55,001 22.56 23.22 22.56 0 0 0
19/12/2024
22.46
 68,811 22.94 23.03 22.27 0 0 0
18/12/2024
23.03
 18,401 22.94 23.22 22.84 0 0 0
17/12/2024
22.94
 39,110 23.22 23.22 22.94 0 0 0
16/12/2024
23.22
 62,499 23.22 23.51 22.94 0 0 0
13/12/2024
23.22
 82,365 23.42 23.42 21.03 0 0 0
12/12/2024
23.42
 126,065 23.13 23.70 23.13 0 0 0
11/12/2024
23.32
 83,246 23.61 23.70 23.22 0 0 0
10/12/2024
23.51
 54,131 23.70 23.70 23.32 0 0 0
09/12/2024
23.42
 112,508 23.70 23.70 22.94 0 0 0
06/12/2024
23.70
 63,955 23.61 23.80 23.51 0 0 0
05/12/2024
23.70
 152,026 24.66 24.66 23.61 0 0 0
04/12/2024
24.18
 78,914 25.04 25.23 24.08 0 0 0
03/12/2024
24.85
 246,629 24.37 25.23 24.28 0 0 0
02/12/2024
24.37
 142,141 24.47 24.85 24.08 0 0 0
29/11/2024
24.28
 217,825 23.51 25.04 23.51 0 0 0
28/11/2024
23.61
 95,723 23.32 24.37 23.32 0 0 0
27/11/2024
23.32
 131,763 24.75 25.14 23.13 0 0 0
26/11/2024
23.89
 475,224 23.89 26.28 23.70 0 0 0
25/11/2024
23.42
 55,931 22.94 23.89 22.94 0 0 0
22/11/2024
22.94
 148,209 22.17 23.70 22.17 0 0 0
21/11/2024
22.46
 63,177 21.70 22.46 21.31 0 0 0
20/11/2024
21.79
 56,202 21.41 21.89 21.41 0 0 0
19/11/2024
21.41
 73,860 21.50 21.50 21.03 0 0 0
18/11/2024
21.70
 134,730 22.08 22.08 21.50 0 0 0
15/11/2024
22.08
 56,803 21.70 22.17 21.70 0 0 0
14/11/2024
21.70
 65,594 21.79 22.36 21.70 0 0 0
13/11/2024
21.79
 54,007 21.98 21.98 21.50 0 0 0
12/11/2024
21.89
 56,701 22.56 22.75 21.89 0 0 0
11/11/2024
22.46
 240,444 21.70 22.65 21.50 0 0 0
08/11/2024
21.41
 97,410 20.93 21.70 20.74 0 0 0
07/11/2024
20.84
 72,101 21.41 21.41 20.84 0 0 0
06/11/2024
21.60
 17,900 21.60 21.70 21.41 0 0 0
05/11/2024
21.60
 6,301 21.50 21.60 21.41 0 0 0
04/11/2024
21.60
 17,684 21.98 21.98 21.41 0 0 0
01/11/2024
21.60
 20,500 21.60 21.79 21.50 0 0 0
31/10/2024
21.89
 69,470 21.60 22.08 21.41 0 0 0
30/10/2024
21.31
 26,311 20.93 21.50 20.93 0 0 0
29/10/2024
20.93
 12,214 20.55 20.93 20.55 0 0 0
28/10/2024
20.64
 20,370 20.55 20.64 20.45 0 0 0
25/10/2024
20.74
 20,161 20.45 20.84 20.45 0 0 0
24/10/2024
20.64
 51,690 20.93 20.93 20.36 0 0 0
23/10/2024
20.74
 22,800 20.93 21.03 20.64 0 0 0
22/10/2024
20.55
 204,140 21.31 21.41 20.26 0 0 0
21/10/2024
21.41
 53,879 21.60 21.60 21.22 0 0 0
18/10/2024
21.50
 92,932 21.89 21.89 21.50 0 0 0
17/10/2024
21.70
 35,899 21.98 21.98 21.50 0 0 0
16/10/2024
21.98
 57,702 22.08 22.08 21.79 0 0 0
15/10/2024
21.98
 73,382 22.17 22.36 21.98 0 0 0
14/10/2024
22.17
 28,628 22.27 22.46 22.08 0 0 0
11/10/2024
22.27
 84,200 22.65 22.65 22.08 0 0 0
10/10/2024
21.98
 53,902 21.98 22.27 21.98 0 0 0
09/10/2024
21.98
 127,102 21.89 22.17 21.70 0 0 0
08/10/2024
21.98
 55,916 22.46 22.46 21.89 0 0 0
07/10/2024
22.17
 23,332 22.46 22.46 21.89 0 0 0
04/10/2024
21.98
 58,088 22.56 22.56 21.89 0 0 0
03/10/2024
22.56
 48,322 22.65 22.84 22.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |