Công ty Cổ phần Dược liệu Việt Nam (dvm)

7.50
0.10
(1.35%)
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
(2024-10-22) 		-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)
18/04/2023
15
 366,516 14.42 15 13.92 0 0 0
17/04/2023
14.33
 350,109 15.83 15.92 14.33 0 0 0
14/04/2023
15.83
 310,200 16.08 16.25 15.75 0 0 0
13/04/2023
16.08
 404,933 16.25 16.25 15.75 0 0 0
12/04/2023
16.25
 540,300 16.25 16.67 16.17 0 0 0
11/04/2023
16.33
 370,401 16.33 16.42 15.75 0 0 0
10/04/2023
16.25
 488,605 16.42 16.58 15.92 0 0 0
07/04/2023
16.42
 328,400 16.50 16.67 16.25 0 0 0
06/04/2023
16.67
 614,905 16.17 16.67 15.83 0 0 0
05/04/2023
16.08
 446,201 16.25 16.33 15.83 0 0 0
04/04/2023
16.25
 469,401 16.08 16.25 15.67 0 0 0
03/04/2023
16.08
 620,200 15.92 16.25 15.75 0 0 0
31/03/2023
15.83
 278,646 15.75 16.08 15.67 0 0 0
30/03/2023
15.75
 506,600 15.50 15.83 15.25 0 0 0
29/03/2023
15.50
 778,329 15.08 15.58 14.75 0 0 0
28/03/2023
15
 345,700 14.92 15.08 14.42 0 0 0
27/03/2023
14.92
 321,600 14.83 15.25 14.67 0 0 0
24/03/2023
14.83
 723,992 15.42 15.42 14.67 0 0 0
23/03/2023
15.33
 632,200 15 15.33 14.75 0 0 0
22/03/2023
15
 881,950 14.75 15.25 14.42 0 0 0
21/03/2023
14.75
 745,951 14.17 15 13.92 0 0 0
20/03/2023
14.08
 286,400 14.25 14.25 13.75 0 0 0
17/03/2023
14.25
 502,707 13.92 14.83 13.92 0 0 0
16/03/2023
13.92
 570,300 14.17 14.17 13.42 0 0 0
15/03/2023
14.25
 770,700 13.08 14.25 12.83 0 0 0
14/03/2023
13
 580,500 12.25 13.33 12 0 0 0
13/03/2023
12.25
 338,145 12.50 12.50 11.83 0 0 0
10/03/2023
12.50
 227,500 12.42 12.83 12.33 0 0 0
09/03/2023
12.50
 450,735 12.50 12.83 12.25 0 0 0
08/03/2023
12.42
 339,210 13.50 13.50 12.33 0 0 0
07/03/2023
13.50
 252,100 13.58 13.67 13.25 0 0 0
06/03/2023
13.58
 344,754 13.50 13.92 13.33 0 0 0
03/03/2023
13.50
 304,100 13.67 14 13.33 0 0 0
02/03/2023
13.75
 351,405 14.17 14.17 13.33 0 0 0
01/03/2023
14.17
 552,640 13.58 14.25 13.33 0 0 0
28/02/2023
13.67
 462,800 12.83 13.67 12.50 0 0 0
27/02/2023
12.83
 402,504 12.42 12.92 12 0 0 0
24/02/2023
12.42
 220,400 12.50 12.50 11.92 0 0 0
23/02/2023
12.42
 315,000 12.92 13.17 11.67 0 0 0
22/02/2023
12.92
 274,950 12.25 13 12.17 0 0 0
21/02/2023
12.33
 568,787 11.25 12.33 11.17 0 0 0
20/02/2023
11.25
 161,600 11.08 11.33 10.92 0 0 0
17/02/2023
11.08
 188,300 11.25 11.42 11.08 0 0 0
16/02/2023
11.25
 196,040 11.33 11.58 11.17 0 0 0
15/02/2023
11.25
 156,100 11.42 11.42 11 0 0 0
14/02/2023
11.33
 141,900 11.17 11.42 10.92 0 0 0
13/02/2023
11.17
 147,300 11.08 11.42 10.83 0 0 0
10/02/2023
11.08
 143,729 11 11.33 10.83 0 0 0
09/02/2023
11
 175,600 11.25 11.50 10.75 0 0 0
08/02/2023
11.25
 178,881 11.25 11.75 11.17 0 0 0
07/02/2023
11.17
 408,444 10.17 11.25 9.92 0 0 0
06/02/2023
10.25
 99,701 10.33 10.33 10 0 0 0
03/02/2023
10.25
 101,940 10.33 10.33 10 0 0 0
02/02/2023
10.25
 117,801 10.17 10.33 10.08 0 0 0
01/02/2023
10.33
 143,520 10.33 10.42 10.08 0 0 0
31/01/2023
10.33
 107,836 10.42 10.42 9.92 0 0 0
30/01/2023
10.33
 123,200 10.33 10.42 10.17 0 0 0
27/01/2023
10.33
 107,400 10.42 10.50 10.17 0 0 0
19/01/2023
10.42
 91,300 10.42 10.42 10.17 0 0 0
18/01/2023
10.50
 107,800 10.25 10.50 10.08 0 0 0
17/01/2023
10.42
 122,400 10.33 10.42 10.08 0 0 0
16/01/2023
10.33
 115,100 10.42 10.67 10.17 0 0 0
13/01/2023
10.42
 60,700 10.42 10.58 10.25 0 0 0
12/01/2023
10.42
 23,100 10.50 10.58 10.33 0 0 0
11/01/2023
10.50
 20,300 10.58 10.67 10.42 0 0 0
10/01/2023
10.58
 22,700 10.75 10.75 10.33 0 0 0
09/01/2023
10.75
 24,000 10.67 10.75 10.42 0 0 0
06/01/2023
10.75
 15,800 10.67 10.92 10.58 0 0 0
05/01/2023
10.67
 13,701 10.58 10.75 10.50 0 0 0
04/01/2023
10.67
 17,400 10.92 11 10.42 0 0 0
03/01/2023
10.92
 36,800 10.75 11.17 10.67 0 0 0
30/12/2022
10.67
 62,000 10.58 10.67 10.33 0 0 0
29/12/2022
10.67
 32,400 10.67 10.75 10.42 0 0 0
28/12/2022
10.67
 34,400 10.50 10.75 10.33 0 0 0
27/12/2022
10.50
 57,200 10.33 10.50 10.17 0 0 0
26/12/2022
10.33
 6,900 10.58 10.58 10.25 0 0 0
23/12/2022
10.58
 4,100 10.75 10.75 10.58 0 0 0
22/12/2022
10.75
 3,700 10.83 10.92 10.75 0 0 0
21/12/2022
10.92
 3,700 11 11 10.75 0 0 0
20/12/2022
10.92
 17,300 11 11 10.83 0 0 0
19/12/2022
10.92
 68,600 11.17 11.17 10.75 0 0 0
16/12/2022
11.17
 24,300 11.17 11.17 11.08 0 0 0
15/12/2022
11.17
 16,600 11.08 11.17 10.75 0 0 0
14/12/2022
11.08
 19,200 11.08 11.17 10.92 0 0 0
13/12/2022
11.17
 14,202 11.17 11.17 11 0 0 0
12/12/2022
11.17
 21,400 11.25 11.42 11 0 0 0
09/12/2022
11.17
 21,902 11.17 11.25 11 0 0 0
08/12/2022
11.25
 46,500 11.17 11.42 10.75 0 0 0
07/12/2022
11.25
 26,500 11.25 11.33 10.92 0 0 0
06/12/2022
11.25
 34,500 11.42 11.58 11.17 0 0 0
05/12/2022
11.50
 30,300 11.67 11.83 11.33 0 0 0
02/12/2022
11.67
 52,830 11.67 11.83 11.42 0 0 0
01/12/2022
11.67
 158,900 11.67 11.83 11.50 0 0 0
30/11/2022
11.67
 118,100 11.42 11.92 11.25 0 0 0
29/11/2022
11.33
 132,240 11.33 11.42 11.08 0 0 0
28/11/2022
11.33
 76,400 11.33 11.58 11.17 0 0 0
25/11/2022
11.33
 36,600 11.50 11.50 11.08 0 0 0
24/11/2022
11.50
 41,300 11.25 11.50 11.25 0 0 0
23/11/2022
11.58
 31,600 11.42 11.58 11.25 0 0 0
22/11/2022
11.58
 97,600 11.42 11.58 11.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |