Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-05-05)	0.70	3.13%	2,144,500	0	0	22.40 24.60 23.40
2 tháng (2025-04-04)	0.10	0.43%	4,268,500	0	0	19.70 24.60 23.40
3 tháng (2025-03-05)	-5.50	-19.23%	7,580,300	0	0	19.70 28.90 23.40
6 tháng (2024-12-05)	-1.70	-6.85%	15,892,053	0	0	19.70 29.50 23.40
12 tháng (2024-06-10)	1.19	5.45%	36,421,514	0	0	19.70 29.50 23.40
24 tháng (2023-06-14)	4.60	24.88%	59,010,600	-25,000	-0.5	16.75 29.50 23.40
36 tháng (2022-06-20)	5.77	33.27%	82,111,123	-25,000	-0.5	14.90 29.50 23.40
60 tháng (2020-06-29)	14.01	154.10%	331,969,311	-25,840	-0.5	9.09 29.50 23.40

Tổng Công ty Dược Việt Nam - CTCP (dvn)

THỐNG KÊ GIAO DỊCH