Công ty Cổ phần Dược liệu Việt Nam (dvm)

7.40
-0.10
(-1.33%)
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
(2024-10-22) 		-1.30 -14.94% 6,274,982 0 0
7.40
8.90
7.40
2 tháng
(2024-09-23) 		-2.60 -26% 12,249,806 0 0
7.40
10.10
7.40
3 tháng
(2024-08-23) 		-2.60 -26% 21,868,359 0 0
7.40
10.50
7.40
6 tháng
(2024-05-27) 		-2.85 -27.80% 79,180,901 0 0
7.40
11.67
7.40
12 tháng
(2023-11-27) 		-3.52 -32.21% 148,362,106 0 0
7.40
11.67
7.40
24 tháng
(2022-12-02) 		-4.27 -36.57% 293,450,267 0 0
7.40
16.67
7.40
36 tháng
(2021-12-07) 		-0.27 -3.48% 311,033,997 0 0
7.40
16.67
7.40
60 tháng
(2021-11-03) 		-0.27 -3.48% 311,033,997 0 0
7.40
16.67
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
11.92
 709,330 11.75 12 11.75 0 0 0
11/09/2023
11.83
 714,100 11.92 12 11.83 0 0 0
08/09/2023
11.92
 739,946 12 12.17 11.92 0 0 0
07/09/2023
12
 1,018,162 12.25 12.33 11.92 0 0 0
06/09/2023
12.25
 1,205,808 11.92 12.33 11.75 0 0 0
05/09/2023
11.92
 1,841,530 11.67 11.92 11.50 0 0 0
31/08/2023
11.67
 993,915 11.50 11.75 11.33 0 0 0
30/08/2023
11.50
 936,907 11.67 11.75 11.42 0 0 0
29/08/2023
11.67
 939,760 11.58 11.83 11.50 0 0 0
28/08/2023
11.58
 970,206 11.50 11.67 11.42 0 0 0
25/08/2023
11.50
 577,130 11.58 11.67 11.42 0 0 0
24/08/2023
11.67
 522,800 11.42 11.67 11.42 0 0 0
23/08/2023
11.50
 1,016,231 11.75 11.92 11.42 0 0 0
22/08/2023
11.75
 685,174 11.67 11.83 11.50 0 0 0
21/08/2023
11.75
 820,486 11.25 11.75 11.25 0 0 0
18/08/2023
11.33
 2,014,199 11.42 11.42 11.08 0 0 0
17/08/2023
11.33
 1,004,922 11.67 11.67 11.25 0 0 0
16/08/2023
11.58
 1,054,980 11.75 12 11.58 0 0 0
15/08/2023
11.75
 381,434 11.75 12 11.75 0 0 0
14/08/2023
11.83
 445,593 11.92 12.08 11.83 0 0 0
11/08/2023
11.92
 779,022 12 12.25 11.75 0 0 0
10/08/2023
12
 801,506 12.17 12.25 11.92 0 0 0
09/08/2023
12.17
 900,423 12.08 12.25 11.92 0 0 0
08/08/2023
12.08
 1,475,697 11.75 12.17 11.58 0 0 0
07/08/2023
11.67
 532,216 11.67 11.75 11.58 0 0 0
04/08/2023
11.58
 778,778 11.83 11.83 11.50 0 0 0
03/08/2023
11.75
 681,066 12 12.08 11.75 0 0 0
02/08/2023
12
 661,875 12.08 12.08 11.75 0 0 0
01/08/2023
12
 1,359,098 12.25 12.50 12 0 0 0
31/07/2023
12.33
 896,617 12.33 12.33 12.08 0 0 0
28/07/2023
12.33
 865,181 12.33 12.33 12.08 0 0 0
27/07/2023
12.25
 1,366,648 12.25 12.33 11.83 0 0 0
26/07/2023
12.08
 1,192,127 12.17 12.50 11.92 0 0 0
25/07/2023
12.08
 1,882,866 12.08 12.33 11.83 0 0 0
24/07/2023
12.08
 1,882,146 12.67 12.67 12.08 0 0 0
21/07/2023
12.67
 1,166,556 12.67 12.83 12.33 0 0 0
20/07/2023
12.67
 595,023 12.58 12.75 12.33 0 0 0
19/07/2023
12.58
 1,032,808 12.50 12.58 12.17 0 0 0
18/07/2023
12.33
 1,043,228 12.33 12.67 12.25 0 0 0
17/07/2023
12.33
 547,126 12.33 12.50 12.25 0 0 0
14/07/2023
12.33
 1,058,762 12.75 12.83 12.17 0 0 0
13/07/2023
12.83
 1,227,052 12.58 13 12.33 0 0 0
12/07/2023
12.58
 1,148,224 12.25 12.58 12.17 0 0 0
11/07/2023
12.33
 837,010 12.33 12.42 12.08 0 0 0
10/07/2023
12.33
 856,688 12.25 12.50 12.08 0 0 0
07/07/2023
12.25
 469,900 11.92 12.33 11.75 0 0 0
06/07/2023
12
 347,088 12 12 11.75 0 0 0
05/07/2023
12
 871,211 11.75 12 11.58 0 0 0
04/07/2023
11.83
 475,500 11.83 12 11.75 0 0 0
03/07/2023
11.83
 473,414 12.17 12.25 11.83 0 0 0
30/06/2023
12
 862,302 12.25 12.50 12 0 0 0
29/06/2023
12.25
 531,540 12.42 12.50 12.25 0 0 0
28/06/2023
12.50
 1,504,802 12.42 12.67 12.17 0 0 0
27/06/2023
12.50
 836,300 12.25 12.50 12.17 0 0 0
26/06/2023
12.33
 1,148,436 12.33 12.50 11.75 0 0 0
23/06/2023
12.33
 1,313,182 12.33 12.75 12.25 0 0 0
22/06/2023
12.33
 974,309 12.67 12.67 12.33 0 0 0
21/06/2023
12.67
 1,475,011 12.67 12.92 12.50 0 0 0
20/06/2023
12.75
 779,034 12.75 12.83 12.50 0 0 0
19/06/2023
12.83
 885,900 12.92 13 12.50 0 0 0
16/06/2023
12.92
 1,322,754 12.75 13 12.50 0 0 0
15/06/2023
12.92
 437,111 13 13 12.75 0 0 0
14/06/2023
13
 1,091,303 12.75 13.08 12.67 0 0 0
13/06/2023
12.92
 1,203,301 12.42 12.92 12.17 0 0 0
12/06/2023
12.50
 1,025,000 12.67 12.83 12.42 0 0 0
09/06/2023
12.67
 614,701 12.67 12.92 12.50 0 0 0
08/06/2023
12.75
 1,193,181 12.92 13.42 12.58 0 0 0
07/06/2023
13.08
 1,393,630 13.08 13.08 12.50 0 0 0
06/06/2023
13.08
 1,188,110 12.92 13.17 12.50 0 0 0
05/06/2023
13
 944,302 13.08 13.17 12.58 0 0 0
02/06/2023
13.08
 360,055 13 13.25 12.92 0 0 0
01/06/2023
13.08
 339,204 13.33 13.58 13.08 0 0 0
31/05/2023
13.33
 531,100 13.67 13.75 13 0 0 0
30/05/2023
13.67
 551,920 13.75 13.83 13.33 0 0 0
29/05/2023
13.75
 488,903 14 14 13.67 0 0 0
26/05/2023
14
 745,900 13.83 14.17 13.33 0 0 0
25/05/2023
13.83
 386,001 13.83 14 13.58 0 0 0
24/05/2023
13.92
 637,800 13.58 14 13.17 0 0 0
23/05/2023
13.58
 667,940 12.75 13.58 12.67 0 0 0
22/05/2023
12.75
 420,838 13.92 13.92 12.75 0 0 0
19/05/2023
13.92
 578,900 14.50 14.58 13.92 0 0 0
18/05/2023
14.50
 417,337 14.50 14.75 14.17 0 0 0
17/05/2023
14.50
 527,100 14.50 14.58 14.17 0 0 0
16/05/2023
14.58
 695,102 14.58 14.58 14.17 0 0 0
15/05/2023
14.58
 542,801 14.42 14.83 14.17 0 0 0
12/05/2023
14.50
 458,452 14.58 14.67 14.17 0 0 0
11/05/2023
14.67
 683,415 14.75 14.75 14.17 0 0 0
10/05/2023
14.75
 484,401 14.83 14.92 14.25 0 0 0
09/05/2023
14.83
 245,933 14.75 14.83 14.50 0 0 0
08/05/2023
14.75
 446,613 14.50 14.75 14.17 0 0 0
05/05/2023
14.58
 390,000 14.75 14.92 14.25 0 0 0
04/05/2023
14.75
 338,505 14.92 14.92 14.50 0 0 0
28/04/2023
14.92
 294,600 14.92 15 14.67 0 0 0
27/04/2023
14.92
 308,100 14.83 14.92 14.58 0 0 0
26/04/2023
14.83
 385,400 14.67 14.83 14.25 0 0 0
25/04/2023
14.58
 212,200 14.83 14.92 14.58 0 0 0
24/04/2023
14.83
 313,300 14.83 15.08 14.58 0 0 0
21/04/2023
14.83
 344,826 15 15 14.58 0 0 0
20/04/2023
15
 317,800 15 15.08 14.75 0 0 0
19/04/2023
15
 259,414 15 15.25 14.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |