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)
21/11/2022
15.09
 15,600 15.19 15.58 14.90 0 0 0
18/11/2022
15.19
 16,300 15.38 15.48 14.99 0 0 0
17/11/2022
15.38
 14,400 15.38 15.67 15.29 0 0 0
16/11/2022
15.38
 76,314 16.84 16.84 14.60 0 0 0
15/11/2022
16.84
 225,044 16.55 16.84 14.21 0 0 0
14/11/2022
16.55
 124,606 16.16 16.55 14.70 0 0 0
11/11/2022
16.16
 26,000 14.90 16.55 14.60 0 0 0
10/11/2022
14.90
 64,100 15.77 15.87 14.90 0 0 0
09/11/2022
15.77
 34,500 15.77 16.06 15.67 0 0 0
08/11/2022
15.77
 15,200 16.06 16.06 15.67 0 0 0
07/11/2022
16.06
 18,000 16.75 16.75 15.87 0 0 0
04/11/2022
16.75
 23,500 16.75 16.75 16.26 0 0 0
03/11/2022
16.75
 29,000 16.84 16.84 16.36 0 0 0
02/11/2022
16.84
 58,700 16.75 16.94 16.26 0 0 0
01/11/2022
16.75
 43,300 16.06 16.84 15.97 0 0 0
31/10/2022
16.06
 2,200 16.55 16.75 16.06 0 0 0
28/10/2022
16.55
 25,600 16.06 16.84 15.58 0 0 0
27/10/2022
16.06
 15,300 16.84 16.84 15.67 0 0 0
26/10/2022
16.84
 91,900 15.87 16.84 13.63 0 0 0
25/10/2022
15.87
 34,200 15.67 15.87 13.63 0 0 0
24/10/2022
15.67
 22,923 16.55 16.55 15.67 0 0 0
21/10/2022
16.55
 16,900 16.26 16.75 16.16 0 0 0
20/10/2022
16.26
 30,530 16.84 16.84 16.26 0 0 0
19/10/2022
16.84
 10,030 16.84 16.84 16.26 0 0 0
18/10/2022
16.84
 57,953 16.55 16.84 16.26 0 0 0
17/10/2022
16.55
 45,730 16.16 16.55 15.48 0 0 0
14/10/2022
16.16
 11,479 15.77 16.16 15.58 0 0 0
13/10/2022
15.77
 156,740 16.84 16.84 15.09 0 0 0
12/10/2022
16.84
 13,915 15.58 16.84 14.90 0 0 0
11/10/2022
15.58
 34,100 16.75 16.75 15.58 0 0 0
10/10/2022
16.75
 17,520 17.33 17.33 16.65 0 0 0
07/10/2022
17.33
 175,701 16.94 17.33 16.36 0 0 0
06/10/2022
16.94
 71,300 17.04 17.33 16.84 0 0 0
05/10/2022
17.04
 17,800 16.94 17.04 16.84 0 0 0
04/10/2022
16.94
 106,502 17.43 17.43 16.84 0 0 0
03/10/2022
17.43
 66,622 17.52 17.52 16.94 0 0 0
30/09/2022
17.52
 198,100 17.43 17.52 16.75 0 0 0
29/09/2022
17.43
 150,604 17.14 17.43 16.55 0 0 0
28/09/2022
17.14
 135,700 17.52 17.52 16.94 0 0 0
27/09/2022
17.52
 137,800 17.33 17.52 17.04 0 0 0
26/09/2022
17.33
 94,700 17.33 17.43 17.04 0 0 0
23/09/2022
17.33
 18,300 17.52 17.52 17.14 0 0 0
22/09/2022
17.52
 108,001 17.43 17.52 16.94 0 0 0
21/09/2022
17.43
 19,200 17.52 17.52 17.14 0 0 0
20/09/2022
17.52
 76,211 17.43 17.52 17.04 0 0 0
19/09/2022
17.43
 26,310 17.43 17.52 17.14 0 0 0
16/09/2022
17.43
 26,600 17.52 17.72 17.33 0 0 0
15/09/2022: Cổ tức tiền mặt tỉ lệ: 7%
15/09/2022
17.52
 20,604 17.43 17.72 17.43 0 0 0
14/09/2022
17.43
 59,702 17.43 17.43 17.15 0 0 0
13/09/2022
17.43
 55,080 17.43 17.43 17.15 0 0 0
12/09/2022
17.43
 40,864 17.52 17.71 17.33 0 0 0
09/09/2022
17.52
 34,900 17.43 17.61 17.24 0 0 0
08/09/2022
17.43
 42,900 17.71 17.80 17.33 0 0 0
07/09/2022
17.71
 32,000 17.71 18.08 17.61 0 0 0
06/09/2022
17.71
 39,800 17.61 17.71 17.52 0 0 0
05/09/2022
17.61
 17,400 17.61 17.61 17.52 0 0 0
31/08/2022
17.61
 43,707 17.71 17.71 17.52 0 0 0
30/08/2022
17.71
 44,600 17.80 17.90 17.61 0 0 0
29/08/2022
17.80
 63,007 18.08 18.08 17.61 0 0 0
26/08/2022
18.08
 45,900 18.27 18.27 18.08 0 0 0
25/08/2022
18.27
 56,500 18.18 18.36 18.08 0 0 0
24/08/2022
18.18
 42,400 18.18 18.27 18.08 0 0 0
23/08/2022
18.18
 44,710 18.27 18.27 17.90 0 0 0
22/08/2022
18.27
 30,700 18.36 18.36 17.99 0 0 0
19/08/2022
18.36
 100,128 18.27 19.21 18.18 0 0 0
18/08/2022
18.27
 26,600 18.46 18.46 18.18 0 0 0
17/08/2022
18.46
 24,000 18.55 18.55 18.36 0 0 0
16/08/2022
18.55
 43,100 18.74 18.74 18.27 0 0 0
15/08/2022
18.74
 45,600 18.55 19.02 18.36 0 0 0
12/08/2022
18.55
 90,400 18.18 18.65 17.99 0 0 0
11/08/2022
18.18
 74,343 18.46 18.74 17.99 0 0 0
10/08/2022
18.46
 35,203 18.27 18.65 18.27 0 0 0
09/08/2022
18.27
 133,012 17.80 18.65 17.71 0 0 0
08/08/2022
17.80
 75,000 17.33 17.90 17.43 0 0 0
05/08/2022
17.33
 16,201 17.43 17.43 17.33 0 0 0
04/08/2022
17.43
 27,600 17.43 17.43 17.43 0 0 0
03/08/2022
17.43
 43,900 17.33 17.52 17.33 0 0 0
02/08/2022
17.33
 68,612 17.52 17.52 17.24 0 0 0
01/08/2022
17.52
 35,000 17.52 17.52 17.33 0 0 0
29/07/2022
17.52
 37,200 17.43 17.61 17.43 0 0 0
28/07/2022
17.43
 19,203 17.43 17.52 17.43 0 0 0
27/07/2022
17.43
 72,900 17.33 17.43 17.24 0 0 0
26/07/2022
17.33
 18,800 17.43 17.43 17.33 0 0 0
25/07/2022
17.43
 51,200 17.80 17.99 17.33 0 0 0
22/07/2022
17.80
 18,503 17.99 18.18 17.61 0 0 0
21/07/2022
17.99
 56,100 17.99 18.36 17.90 0 0 0
20/07/2022
17.99
 149,200 17.52 18.36 17.52 0 0 0
19/07/2022
17.52
 40,600 17.52 17.52 17.33 0 0 0
18/07/2022
17.52
 45,400 17.43 17.52 17.24 0 0 0
15/07/2022
17.43
 87,407 17.43 17.43 17.24 0 0 0
14/07/2022
17.43
 113,703 17.43 17.43 17.15 0 0 0
13/07/2022
17.43
 43,800 17.33 17.43 17.15 0 0 0
12/07/2022
17.33
 74,000 17.33 17.43 17.15 0 0 0
11/07/2022
17.33
 17,500 17.33 17.43 17.24 0 0 0
08/07/2022
17.33
 33,101 17.33 17.43 17.15 0 0 0
07/07/2022
17.33
 78,500 17.43 17.43 17.15 0 0 0
06/07/2022
17.43
 164,300 17.33 17.43 17.05 0 0 0
05/07/2022
17.33
 28,001 17.43 17.43 17.24 0 0 0
04/07/2022
17.43
 35,600 17.52 17.52 17.15 0 0 0
01/07/2022
17.52
 217,100 17.43 17.52 16.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |