Tổng Công ty Dược Việt Nam - CTCP (dvn)

23.10
-0.20
(-0.86%)
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
(2025-06-11) 		0.90 3.98% 1,747,500 0 0
22.60
24
23.20
2 tháng
(2025-05-12) 		-0.20 -0.84% 4,052,700 0 0
22.50
24.60
23.20
3 tháng
(2025-04-14) 		0.50 2.17% 5,261,100 0 0
21.50
24.60
23.20
6 tháng
(2025-01-13) 		0.20 0.86% 16,112,414 0 0
19.70
29.50
23.20
12 tháng
(2024-07-16) 		-5.03 -17.62% 33,036,243 0 0
19.70
29.50
23.20
24 tháng
(2023-07-24) 		4.42 23.15% 52,463,891 -25,000 -0.5
16.75
29.50
23.20
36 tháng
(2022-07-27) 		6.07 34.85% 82,420,408 -25,000 -0.5
14.90
29.50
23.20
60 tháng
(2020-08-06) 		13.60 137.35% 326,926,533 -25,840 -0.5
9.90
29.50
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2023
16.55
 15,233 16.55 16.65 16.45 0 0 0
18/04/2023
16.55
 2,400 16.84 16.84 16.45 0 0 0
17/04/2023
16.84
 41,930 16.45 16.94 16.36 0 0 0
14/04/2023
16.45
 300 16.75 16.75 16.45 0 0 0
13/04/2023
16.75
 30,600 16.45 16.75 16.36 0 0 0
12/04/2023
16.45
 2,201 16.45 16.55 16.45 0 0 0
11/04/2023
16.45
 2,000 16.55 16.55 16.45 0 0 0
10/04/2023
16.55
 1,806 16.45 16.65 16.45 0 0 0
07/04/2023
16.45
 10,100 16.84 16.84 16.45 0 0 0
06/04/2023
16.84
 184,906 16.36 16.84 16.36 0 0 0
05/04/2023
16.36
 11,900 16.45 16.45 16.36 0 0 0
04/04/2023
16.45
 12,200 16.84 16.84 16.45 0 0 0
03/04/2023
16.84
 78,006 16.45 16.84 16.36 0 0 0
31/03/2023
16.45
 5,600 16.55 16.65 16.45 0 0 0
30/03/2023
16.55
 10,500 16.45 16.55 16.36 0 0 0
29/03/2023
16.45
 2,100 16.45 16.45 16.36 0 0 0
28/03/2023
16.45
 1,100 16.36 16.65 16.45 0 0 0
27/03/2023
16.36
 22,942 16.45 16.55 16.36 0 0 0
24/03/2023
16.45
 12,011 16.45 16.55 16.06 0 0 0
23/03/2023
16.45
 100 16.45 16.45 16.36 0 0 0
22/03/2023
16.45
 6,300 16.55 16.55 16.45 0 0 0
21/03/2023
16.55
 32,301 16.84 16.84 16.45 0 0 0
20/03/2023
16.84
 63,127 16.45 16.84 16.36 0 0 0
17/03/2023
16.45
 949 16.45 16.55 16.36 0 0 0
16/03/2023
16.45
 11,900 16.65 16.65 16.45 0 0 0
15/03/2023
16.65
 3,803 16.45 16.65 16.36 0 0 0
14/03/2023
16.45
 27,216 16.84 16.84 16.45 0 0 0
13/03/2023
16.84
 28,000 16.75 16.84 16.36 0 0 0
10/03/2023
16.75
 51,100 16.36 16.75 16.26 0 0 0
09/03/2023
16.36
 4,500 16.36 16.45 16.36 0 0 0
08/03/2023
16.36
 5,600 16.45 16.45 16.36 0 0 0
07/03/2023
16.45
 14,300 16.36 16.65 16.36 0 0 0
06/03/2023
16.36
 31,000 16.45 16.65 16.36 0 0 0
03/03/2023
16.45
 7,500 16.45 16.75 16.36 0 0 0
02/03/2023
16.45
 15,800 16.84 16.84 16.36 0 0 0
01/03/2023
16.84
 65,700 17.33 17.33 15.58 0 0 0
28/02/2023
17.33
 6,500 17.43 17.43 16.94 0 0 0
27/02/2023
17.43
 187,203 16.36 17.72 16.36 0 0 0
24/02/2023
16.36
 4,200 16.36 16.45 16.36 0 0 0
23/02/2023
16.36
 9,000 16.45 16.45 16.36 0 0 0
22/02/2023
16.45
 5,700 16.45 16.65 16.45 0 0 0
21/02/2023
16.45
 5,000 16.36 16.45 16.36 0 0 0
20/02/2023
16.36
 9,200 16.45 16.45 16.36 0 0 0
16/02/2023
16.45
 9,800 16.45 16.55 16.45 0 0 0
15/02/2023
16.45
 5,400 16.84 16.84 16.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |