Tổng Công ty Dược Việt Nam - CTCP (dvn)

24
1
(4.35%)
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
(2024-10-23) 		2.30 10.60% 1,404,161 0 0
21.60
24
24
2 tháng
(2024-09-23) 		-1.20 -4.76% 3,444,988 0 0
21.50
25.20
24
3 tháng
(2024-08-26) 		-2.19 -8.36% 5,019,158 0 0
21.50
26.50
24
6 tháng
(2024-05-27) 		4.82 25.13% 20,631,128 0 0
19.08
28.53
24
12 tháng
(2023-11-28) 		6.28 35.45% 25,579,510 -25,000 -0.5
17.43
28.53
24
24 tháng
(2022-12-05) 		7.16 42.49% 57,657,716 -25,000 -0.5
16.16
28.53
24
36 tháng
(2021-12-08) 		1.03 4.47% 123,128,329 -25,000 -0.5
14.90
28.53
24
60 tháng
(2019-12-19) 		14.29 147.14% 339,131,422 -25,840 -0.5
8.15
28.53
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
18.11
 89,218 18.30 18.50 17.04 0 0 0
31/01/2024
18.30
 34,810 18.69 18.69 18.30 0 0 0
30/01/2024
18.69
 152,842 18.01 18.69 18.01 0 0 0
29/01/2024
17.91
 21,300 17.82 18.01 17.72 0 0 0
26/01/2024
17.82
 5,100 18.01 18.01 17.82 0 0 0
25/01/2024
17.91
 9,702 17.91 17.91 17.82 0 0 0
24/01/2024
18.01
 16,900 18.21 18.21 17.82 0 0 0
23/01/2024
18.11
 21,600 17.91 18.11 17.91 0 0 0
22/01/2024
17.82
 12,900 17.82 17.91 17.72 0 0 0
19/01/2024
17.91
 6,200 17.72 17.91 17.72 0 0 0
18/01/2024
17.72
 2,100 17.62 17.72 17.62 0 0 0
17/01/2024
17.72
 14,300 17.62 17.82 17.62 0 0 0
16/01/2024
17.62
 3,801 17.52 17.72 17.52 0 0 0
15/01/2024
17.43
 13,400 17.62 17.62 17.33 0 0 0
12/01/2024
17.43
 24,956 17.72 17.72 17.43 0 0 0
11/01/2024
17.72
 7,504 17.72 17.82 17.72 0 0 0
10/01/2024
17.72
 19,100 17.72 17.82 17.72 0 0 0
09/01/2024
17.82
 6,205 17.91 17.91 17.82 0 0 0
08/01/2024
17.82
 15,323 17.82 18.21 17.82 0 0 0
05/01/2024
17.82
 4,600 17.91 17.91 17.72 0 0 0
04/01/2024
17.82
 11,420 17.82 17.91 17.72 0 0 0
03/01/2024
18.01
 22,800 17.52 18.01 17.43 0 0 0
02/01/2024
17.62
 9,840 17.52 17.62 17.52 0 0 0
29/12/2023
17.62
 18,200 17.82 17.82 17.62 0 0 0
28/12/2023
17.82
 4,200 17.82 17.91 17.82 0 0 0
27/12/2023
17.82
 14,200 17.82 17.91 17.82 0 0 0
26/12/2023
17.82
 22,300 17.62 17.82 17.62 0 0 0
25/12/2023
17.62
 9,400 17.62 17.82 17.52 0 0 0
22/12/2023
17.62
 7,200 17.72 17.72 17.52 0 0 0
21/12/2023
17.72
 900 17.82 17.82 17.72 0 0 0
20/12/2023
17.82
 7,400 17.82 17.82 17.62 0 0 0
19/12/2023
17.82
 8,100 17.72 17.82 17.72 0 0 0
18/12/2023
17.72
 5,900 18.50 18.50 17.72 0 0 0
15/12/2023
18.50
 30,200 17.72 18.50 17.62 0 0 0
14/12/2023
17.72
 20,500 17.52 17.82 17.43 0 0 0
13/12/2023
17.52
 17,000 17.52 17.91 17.43 0 0 0
12/12/2023
17.52
 6,000 17.43 17.52 17.52 0 0 0
11/12/2023
17.43
 15,200 17.52 17.72 17.33 0 0 0
08/12/2023
17.52
 18,600 17.82 17.82 17.52 0 0 0
07/12/2023
17.82
 26,300 18.01 18.01 17.52 0 0 0
06/12/2023
18.01
 45,400 17.82 18.01 17.62 0 0 0
05/12/2023
17.82
 12,200 17.82 17.91 17.52 0 0 0
04/12/2023
17.82
 16,300 17.82 17.91 17.52 0 0 0
01/12/2023
17.82
 15,800 17.72 17.82 17.52 0 0 0
30/11/2023
17.72
 3,000 17.72 17.82 17.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |