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)
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
10/07/2023
18.30
 43,800 17.82 18.30 17.72 0 0 0
07/07/2023
17.82
 47,400 18.01 18.01 17.52 0 0 0
06/07/2023
18.01
 24,100 18.11 18.11 17.91 0 0 0
05/07/2023
18.11
 41,500 18.01 18.21 17.82 0 0 0
04/07/2023
18.01
 54,700 18.21 18.40 17.91 0 0 0
03/07/2023
18.21
 22,600 18.40 18.79 18.21 0 0 0
30/06/2023
18.40
 86,400 18.30 18.40 18.11 0 0 0
29/06/2023
18.30
 63,200 18.89 18.89 18.30 0 0 0
28/06/2023
18.89
 43,900 18.60 19.28 18.69 0 0 0
27/06/2023
18.60
 64,500 18.21 18.79 18.21 0 0 0
26/06/2023
18.21
 6,533,150 18.40 18.40 18.11 0 0 0
23/06/2023
18.40
 25,200 18.50 18.60 18.21 0 0 0
22/06/2023
18.50
 356,943 18.30 18.60 18.30 0 0 0
21/06/2023
18.30
 24,800 18.40 18.40 18.11 0 0 0
20/06/2023
18.40
 12,600 18.21 18.50 18.11 0 0 0
19/06/2023
18.21
 326,400 18.30 18.30 18.11 0 0 0
16/06/2023
18.30
 439,316 18.30 18.50 18.01 0 0 0
15/06/2023
18.30
 15,200 18.50 18.50 17.91 0 0 0
14/06/2023
18.50
 78,200 18.30 18.89 18.11 0 0 0
13/06/2023
18.30
 43,000 18.69 18.98 18.30 0 0 0
12/06/2023
18.69
 84,202 18.50 19.28 18.30 0 0 0
09/06/2023
18.50
 72,401 18.11 18.60 18.01 0 0 0
08/06/2023
18.11
 53,700 18.40 18.50 18.11 0 0 0
07/06/2023
18.40
 45,200 18.21 18.69 18.21 0 0 0
06/06/2023
18.21
 83,300 17.72 18.30 17.72 0 0 0
05/06/2023
17.72
 44,170 17.82 18.11 17.43 0 0 0
02/06/2023
17.82
 21,100 18.30 18.30 17.72 0 0 0
01/06/2023
18.30
 180,123 16.75 18.40 16.84 0 0 0
31/05/2023
16.75
 2,183,654 16.94 17.04 16.75 0 0 0
30/05/2023
16.94
 29,600 17.04 17.04 16.84 0 0 0
29/05/2023
17.04
 8,100 17.04 17.04 16.65 0 0 0
26/05/2023
17.04
 2,519,057 17.04 17.04 16.94 0 0 0
25/05/2023
17.04
 6,823,607 16.75 17.23 16.65 0 0 0
24/05/2023
16.75
 25,203 16.55 16.75 16.45 0 0 0
23/05/2023
16.55
 23,900 16.65 16.65 16.55 0 0 0
22/05/2023
16.65
 44,000 16.55 16.84 16.45 0 0 0
19/05/2023
16.55
 31,600 16.65 16.75 16.55 0 0 0
18/05/2023
16.65
 14,900 16.55 16.84 16.65 0 0 0
17/05/2023
16.55
 36,306 16.94 16.94 16.55 0 0 0
16/05/2023
16.94
 9,200 16.75 16.94 16.65 0 0 0
15/05/2023
16.75
 21,905 16.75 16.84 16.65 0 0 0
12/05/2023
16.75
 16,600 16.84 16.84 16.65 0 0 0
11/05/2023
16.84
 13,801 16.65 16.84 16.75 0 0 0
10/05/2023
16.65
 25,902 16.84 16.94 16.65 0 0 0
09/05/2023
16.84
 16,400 17.14 17.14 16.84 0 0 0
08/05/2023
17.14
 464,306 17.04 17.33 16.94 0 0 0
05/05/2023
17.04
 75,682 17.04 17.33 16.55 0 0 0
04/05/2023
17.04
 119,600 16.36 17.14 16.16 0 0 0
28/04/2023
16.36
 7,400 16.36 16.45 16.36 0 0 0
27/04/2023
16.36
 12,600 16.65 16.65 16.36 0 0 0
26/04/2023
16.65
 61,867 16.65 16.65 16.36 0 0 0
25/04/2023
16.65
 34,100 16.94 17.23 16.55 0 0 0
24/04/2023
16.94
 17,100 16.84 17.04 16.84 0 0 0
21/04/2023
16.84
 47,903 16.55 17.52 16.45 0 0 0
20/04/2023
16.55
 7,900 16.55 16.65 16.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |