Tổng Công ty Dược Việt Nam - CTCP (dvn)

25.60
-0.30
(-1.16%)
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
(2024-08-21) 		-1.66 -6.09% 2,106,800 0 0
25.50
27.26
25.60
2 tháng
(2024-07-22) 		-0.01 -0.02% 6,676,400 0 0
24.92
27.75
25.60
3 tháng
(2024-06-24) 		2.14 9.11% 12,981,800 0 0
21.42
28.53
25.60
6 tháng
(2024-03-25) 		7.59 42.13% 19,896,400 0 0
17.52
28.53
25.60
12 tháng
(2023-09-26) 		7.78 43.69% 23,203,100 -25,000 -0.5
16.75
28.53
25.60
24 tháng
(2022-10-03) 		8.17 46.90% 56,638,115 -25,000 -0.5
14.90
28.53
25.60
36 tháng
(2021-10-06) 		2.44 10.56% 147,369,622 -25,000 -0.5
14.90
28.53
25.60
60 tháng
(2019-10-17) 		15.28 148.10% 337,485,256 -25,840 -0.5
8.15
28.53
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2023
17.72
 1,100 17.72 17.91 17.72 0 0 0
28/11/2023
17.72
 11,900 17.62 17.82 17.52 0 0 0
27/11/2023
17.62
 1,900 17.62 17.82 17.62 0 0 0
24/11/2023
17.62
 6,000 17.52 17.72 17.52 0 0 0
23/11/2023
17.52
 15,200 17.91 18.01 17.52 0 0 0
22/11/2023
17.91
 11,700 18.21 18.21 17.91 0 0 0
21/11/2023
18.21
 42,500 17.62 19.37 17.43 0 0 0
20/11/2023
17.62
 6,000 17.62 17.72 17.23 0 0 0
17/11/2023
17.62
 27,500 17.82 18.01 17.52 0 0 0
16/11/2023
17.82
 14,400 17.82 18.01 17.82 0 0 0
15/11/2023
17.82
 8,500 17.91 18.11 17.82 0 0 0
14/11/2023
17.91
 41,700 18.01 18.01 17.62 0 0 0
13/11/2023
18.01
 10,200 18.01 18.21 18.01 0 0 0
10/11/2023
18.01
 13,400 17.82 18.01 17.72 0 0 0
09/11/2023
17.82
 18,100 18.30 18.50 17.82 0 0 0
08/11/2023
18.30
 16,700 17.72 18.30 17.82 0 0 0
07/11/2023
17.72
 42,400 17.52 18.11 17.52 0 0 0
06/11/2023
17.52
 15,800 17.62 17.72 17.23 0 0 0
03/11/2023
17.62
 1,300 17.72 17.72 17.23 0 0 0
02/11/2023
17.72
 27,200 16.94 17.72 17.04 0 0 0
01/11/2023
16.94
 13,400 16.75 17.14 16.94 0 0 0
31/10/2023
16.75
 20,700 17.33 17.33 16.75 0 0 0
30/10/2023
17.33
 14,000 17.52 17.72 17.33 0 0 0
27/10/2023
17.52
 15,500 17.33 17.62 17.33 0 0 0
26/10/2023
17.33
 50,200 17.91 18.11 16.75 0 0 0
25/10/2023
17.91
 14,000 18.21 18.21 17.91 0 0 0
24/10/2023
18.21
 9,300 18.11 18.21 18.01 0 0 0
23/10/2023
18.11
 11,400 18.21 18.40 17.82 0 0 0
20/10/2023
18.21
 26,400 18.01 18.21 17.72 0 0 0
19/10/2023
18.01
 11,600 17.91 18.11 17.62 0 0 0
18/10/2023
17.91
 27,000 18.60 18.60 17.72 0 0 0
17/10/2023
18.60
 29,200 18.98 19.18 18.50 0 0 0
16/10/2023
18.98
 90,200 18.50 19.47 18.30 0 0 0
13/10/2023
18.50
 70,800 18.50 18.60 18.30 0 0 0
12/10/2023
18.50
 35,100 18.60 18.69 18.40 0 0 0
11/10/2023
18.60
 20,400 18.21 18.60 18.21 0 0 0
10/10/2023
18.21
 13,000 18.21 18.60 18.21 0 0 0
09/10/2023
18.21
 56,100 18.11 18.30 17.91 0 0 0
06/10/2023
18.11
 20,800 18.21 18.21 17.91 0 0 0
05/10/2023
18.21
 5,000 18.11 18.40 18.01 0 0 0
04/10/2023
18.11
 14,300 18.11 18.11 17.82 0 0 0
03/10/2023
18.11
 21,100 18.50 18.50 18.11 0 0 0
02/10/2023
18.50
 29,800 17.91 18.50 18.11 0 0 0
29/09/2023
17.91
 28,300 17.72 18.01 17.82 0 0 0
28/09/2023
17.72
 10,800 17.91 17.91 17.52 0 0 0
27/09/2023
17.91
 25,400 17.82 17.91 17.43 0 0 0
26/09/2023
17.82
 76,800 17.91 18.11 17.04 0 0 0
25/09/2023
17.91
 24,300 18.50 18.69 17.62 0 0 0
22/09/2023
18.50
 41,600 18.89 18.89 18.30 0 0 0
21/09/2023
18.89
 20,800 18.79 18.98 18.50 0 0 0
20/09/2023
18.79
 27,100 18.69 18.98 18.40 0 0 0
19/09/2023
18.69
 43,800 18.50 18.89 18.30 0 0 0
18/09/2023
18.50
 45,000 19.08 19.08 18.50 0 0 0
15/09/2023
19.08
 26,200 18.98 19.08 18.89 0 0 0
14/09/2023
18.98
 35,100 18.98 19.18 18.79 0 0 0
13/09/2023
18.98
 67,900 19.37 19.57 18.98 0 0 0
12/09/2023
19.37
 48,200 19.18 19.37 19.08 0 0 0
11/09/2023
19.18
 69,700 19.57 19.76 18.98 0 0 0
08/09/2023
19.57
 50,600 19.76 19.76 19.47 0 0 0
07/09/2023
19.76
 72,200 19.67 19.96 19.47 0 0 0
06/09/2023
19.67
 46,300 19.28 19.67 19.37 0 0 0
05/09/2023
19.28
 51,500 19.37 19.76 19.28 0 0 0
31/08/2023
19.37
 93,500 19.28 19.37 19.18 0 0 0
30/08/2023
19.28
 47,000 19.57 19.67 19.18 0 0 0
29/08/2023
19.57
 116,700 19.76 19.76 19.08 0 0 0
28/08/2023
19.76
 31,500 19.47 19.76 19.28 0 0 0
25/08/2023
19.47
 114,400 19.76 19.76 19.28 0 0 0
24/08/2023
19.76
 18,800 19.47 19.96 19.18 0 0 0
23/08/2023
19.47
 1,085,500 18.79 19.96 18.79 0 0 0
22/08/2023
18.79
 628,400 18.69 18.98 18.21 0 0 0
21/08/2023
18.69
 49,300 18.60 18.98 18.50 0 0 0
18/08/2023
18.60
 96,900 19.76 19.76 18.40 0 0 0
17/08/2023
19.76
 39,500 19.67 19.96 19.47 0 0 0
16/08/2023
19.67
 48,600 19.76 20.06 19.57 0 0 0
15/08/2023
19.76
 95,800 19.76 19.96 19.57 0 0 0
14/08/2023
19.76
 77,500 20.15 20.15 19.57 0 0 0
11/08/2023
20.15
 52,900 20.25 20.25 19.96 0 0 0
10/08/2023
20.25
 59,100 20.83 21.03 20.25 0 0 0
09/08/2023
20.83
 131,700 20.06 21.03 20.06 0 0 0
08/08/2023
20.06
 88,800 20.25 20.35 19.86 0 0 0
07/08/2023
20.25
 75,100 20.06 20.64 19.96 0 0 0
04/08/2023
20.06
 98,100 20.06 20.25 19.47 0 0 0
03/08/2023
20.06
 135,700 20.83 20.93 19.67 0 0 0
02/08/2023
20.83
 82,300 20.54 20.93 20.25 0 0 0
01/08/2023
20.54
 215,100 20.93 21.13 20.35 0 0 0
31/07/2023
20.93
 293,900 21.91 22.00 20.74 0 0 0
28/07/2023
21.91
 251,500 21.71 23.56 19.08 0 0 0
27/07/2023
21.71
 957,900 18.98 21.71 19.28 0 0 0
26/07/2023
18.98
 14,100 19.18 19.18 18.79 0 0 0
25/07/2023
19.18
 28,700 19.08 19.57 18.79 0 0 0
24/07/2023
19.08
 454,200 19.96 20.06 18.98 0 0 0
21/07/2023
19.96
 44,300 20.06 21.22 19.37 0 0 0
20/07/2023
20.06
 64,700 19.67 20.25 19.47 0 0 0
19/07/2023
19.67
 75,900 19.37 19.76 19.18 0 0 0
18/07/2023
19.37
 62,800 19.28 19.47 18.79 0 0 0
17/07/2023
19.28
 187,100 18.30 20.45 18.30 0 0 0
14/07/2023
18.30
 49,100 18.30 18.40 18.11 0 0 0
13/07/2023
18.30
 14,900 18.11 18.40 18.01 0 0 0
12/07/2023
18.11
 35,000 18.11 18.50 18.01 0 0 0
11/07/2023
18.11
 22,800 18.30 18.30 17.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |