Tổng Công ty Dược Việt Nam - CTCP (dvn)

20.70
0
(0%)
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
(2025-11-17) 		0.20 0.97% 887,900 0 0
20.20
20.90
20.70
2 tháng
(2025-10-17) 		0.30 1.46% 1,293,900 0 0
20
20.90
20.70
3 tháng
(2025-09-17) 		-0.30 -1.42% 2,102,800 0 0
20
22
20.70
6 tháng
(2025-06-19) 		-1.75 -7.73% 7,740,100 0 0
20
23.03
20.70
12 tháng
(2024-12-23) 		-3.09 -12.88% 24,027,335 0 0
18.83
28.19
20.70
24 tháng
(2023-12-27) 		3.87 22.74% 51,668,891 -25,000 -0.5
16.66
28.19
20.70
36 tháng
(2023-01-03) 		4.15 24.78% 82,703,981 -25,000 -0.5
15.63
28.19
20.70
60 tháng
(2021-01-11) 		5.24 33.49% 279,852,297 -25,040 -0.5
13.08
28.19
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2024
17.59
 55,185 17.68 17.68 17.40 0 0 0
14/05/2024
17.68
 113,145 17.21 18.05 17.21 0 0 0
13/05/2024
17.31
 61,700 17.31 17.40 17.21 0 0 0
10/05/2024
17.31
 29,800 17.21 17.31 17.12 0 0 0
09/05/2024
17.40
 86,510 17.21 17.49 17.21 0 0 0
08/05/2024
17.12
 23,510 16.94 17.21 16.84 0 0 0
07/05/2024
17.12
 49,311 16.94 17.21 16.84 0 0 0
06/05/2024
16.84
 58,260 16.84 16.84 16.75 0 0 0
03/05/2024
16.84
 14,900 16.84 17.03 16.84 0 0 0
02/05/2024
16.94
 18,300 16.94 17.03 16.75 0 0 0
26/04/2024
16.84
 29,110 16.94 17.03 16.84 0 0 0
25/04/2024
17.03
 17,508 17.12 17.12 16.94 0 0 0
24/04/2024
16.94
 22,500 16.94 17.12 16.94 0 0 0
23/04/2024
16.75
 35,303 16.94 17.03 16.75 0 0 0
22/04/2024
16.84
 11,611 16.84 17.03 16.84 0 0 0
19/04/2024
16.84
 26,000 16.94 16.94 16.66 0 0 0
17/04/2024
16.94
 31,754 16.94 17.03 16.94 0 0 0
16/04/2024
16.94
 81,000 17.21 17.31 16.75 0 0 0
15/04/2024
17.31
 82,212 17.68 17.68 17.21 0 0 0
12/04/2024
17.68
 68,223 17.87 18.05 17.68 0 0 0
11/04/2024
17.87
 208,158 17.31 18.14 17.21 0 0 0
10/04/2024
17.31
 30,117 17.21 17.31 17.21 0 0 0
09/04/2024
17.21
 44,600 17.21 17.31 17.21 0 0 0
08/04/2024
17.21
 8,600 17.31 17.31 17.21 0 0 0
05/04/2024
17.21
 15,416 17.31 17.31 17.21 0 0 0
04/04/2024
17.21
 18,400 17.21 17.31 17.21 0 0 0
03/04/2024
17.12
 87,900 17.21 17.40 17.12 0 0 0
02/04/2024
17.31
 69,001 17.31 17.31 17.21 0 0 0
01/04/2024
17.21
 42,830 17.21 17.31 17.21 0 0 0
29/03/2024
17.31
 38,302 17.21 17.40 17.21 0 0 0
28/03/2024
17.31
 33,200 17.31 17.40 17.21 0 0 0
27/03/2024
17.31
 17,405 17.31 17.40 17.31 0 0 0
26/03/2024
17.21
 67,900 17.21 17.40 17.21 0 0 0
25/03/2024
17.21
 46,709 17.31 17.40 17.12 0 0 0
22/03/2024
17.31
 30,701 17.40 17.40 17.31 0 0 0
21/03/2024
17.40
 27,913 17.40 17.49 17.31 0 0 0
20/03/2024
17.31
 24,101 17.31 17.40 17.21 0 0 0
19/03/2024
17.21
 28,700 17.40 17.49 17.21 0 0 0
18/03/2024
17.31
 57,715 17.40 17.49 17.21 0 0 0
15/03/2024
17.40
 34,017 17.49 17.49 17.31 0 0 0
14/03/2024
17.59
 36,350 17.49 17.68 17.40 0 0 0
13/03/2024
17.49
 26,602 17.59 17.59 17.40 0 0 0
12/03/2024
17.49
 57,300 17.77 17.77 17.40 0 0 0
11/03/2024
17.68
 35,142 17.68 17.87 17.59 0 0 0
08/03/2024
17.77
 90,840 17.31 17.96 17.31 0 0 0
07/03/2024
17.49
 21,100 17.21 17.49 17.21 0 0 0
06/03/2024
17.21
 35,804 17.40 17.40 17.21 0 0 0
05/03/2024
17.21
 28,220 17.31 17.40 17.21 0 0 0
04/03/2024
17.21
 40,210 17.31 17.49 17.21 0 0 0
01/03/2024
17.31
 6,300 17.31 17.31 17.21 0 0 0
29/02/2024
17.21
 48,503 17.49 17.49 17.21 0 0 0
28/02/2024
17.40
 57,802 17.49 17.49 17.31 0 0 0
27/02/2024
17.40
 21,310 17.40 17.59 17.31 0 0 0
26/02/2024
17.40
 38,310 17.31 17.40 17.21 0 0 0
23/02/2024
17.21
 88,629 18.05 18.05 17.21 0 0 0
22/02/2024
17.87
 208,073 17.31 19.17 17.12 0 0 0
21/02/2024
17.31
 26,229 17.59 17.59 17.21 0 0 0
20/02/2024
17.31
 57,220 17.40 17.40 17.31 0 0 0
19/02/2024
17.40
 75,956 17.03 17.59 17.03 0 0 0
16/02/2024
17.12
 23,402 17.03 17.12 16.84 0 0 0
15/02/2024
17.03
 45,582 17.03 17.21 16.84 0 25,000 -0.5
07/02/2024
17.03
 24,200 16.94 17.12 16.94 0 0 0
06/02/2024
17.03
 28,500 17.21 17.21 16.84 0 0 0
05/02/2024
17.21
 11,100 17.21 17.31 17.03 0 0 0
02/02/2024
17.03
 27,832 17.31 17.31 17.03 0 0 0
01/02/2024
17.31
 89,218 17.49 17.68 16.28 0 0 0
31/01/2024
17.49
 34,810 17.87 17.87 17.49 0 0 0
30/01/2024
17.87
 152,842 17.21 17.87 17.21 0 0 0
29/01/2024
17.12
 21,300 17.03 17.21 16.94 0 0 0
26/01/2024
17.03
 5,100 17.21 17.21 17.03 0 0 0
25/01/2024
17.12
 9,702 17.12 17.12 17.03 0 0 0
24/01/2024
17.21
 16,900 17.40 17.40 17.03 0 0 0
23/01/2024
17.31
 21,600 17.12 17.31 17.12 0 0 0
22/01/2024
17.03
 12,900 17.03 17.12 16.94 0 0 0
19/01/2024
17.12
 6,200 16.94 17.12 16.94 0 0 0
18/01/2024
16.94
 2,100 16.84 16.94 16.84 0 0 0
17/01/2024
16.94
 14,300 16.84 17.03 16.84 0 0 0
16/01/2024
16.84
 3,801 16.75 16.94 16.75 0 0 0
15/01/2024
16.66
 13,400 16.84 16.84 16.56 0 0 0
12/01/2024
16.66
 24,956 16.94 16.94 16.66 0 0 0
11/01/2024
16.94
 7,504 16.94 17.03 16.94 0 0 0
10/01/2024
16.94
 19,100 16.94 17.03 16.94 0 0 0
09/01/2024
17.03
 6,205 17.12 17.12 17.03 0 0 0
08/01/2024
17.03
 15,323 17.03 17.40 17.03 0 0 0
05/01/2024
17.03
 4,600 17.12 17.12 16.94 0 0 0
04/01/2024
17.03
 11,420 17.03 17.12 16.94 0 0 0
03/01/2024
17.21
 22,800 16.75 17.21 16.66 0 0 0
02/01/2024
16.84
 9,840 16.75 16.84 16.75 0 0 0
29/12/2023
16.84
 18,200 17.03 17.03 16.84 0 0 0
28/12/2023
17.03
 4,200 17.03 17.12 17.03 0 0 0
27/12/2023
17.03
 14,200 17.03 17.12 17.03 0 0 0
26/12/2023
17.03
 22,300 16.84 17.03 16.84 0 0 0
25/12/2023
16.84
 9,400 16.84 17.03 16.75 0 0 0
22/12/2023
16.84
 7,200 16.94 16.94 16.75 0 0 0
21/12/2023
16.94
 900 17.03 17.03 16.94 0 0 0
20/12/2023
17.03
 7,400 17.03 17.03 16.84 0 0 0
19/12/2023
17.03
 8,100 16.94 17.03 16.94 0 0 0
18/12/2023
16.94
 5,900 17.68 17.68 16.94 0 0 0
15/12/2023
17.68
 30,200 16.94 17.68 16.84 0 0 0
14/12/2023
16.94
 20,500 16.75 17.03 16.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |