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)
21/07/2023
19.08
 44,300 19.17 20.29 18.52 0 0 0
20/07/2023
19.17
 64,700 18.80 19.35 18.61 0 0 0
19/07/2023
18.80
 75,900 18.52 18.89 18.33 0 0 0
18/07/2023
18.52
 62,800 18.42 18.61 17.96 0 0 0
17/07/2023
18.42
 187,100 17.49 19.54 17.49 0 0 0
14/07/2023
17.49
 49,100 17.49 17.59 17.31 0 0 0
13/07/2023
17.49
 14,900 17.31 17.59 17.21 0 0 0
12/07/2023
17.31
 35,000 17.31 17.68 17.21 0 0 0
11/07/2023
17.31
 22,800 17.49 17.49 17.12 0 0 0
10/07/2023
17.49
 43,800 17.03 17.49 16.94 0 0 0
07/07/2023
17.03
 47,400 17.21 17.21 16.75 0 0 0
06/07/2023
17.21
 24,100 17.31 17.31 17.12 0 0 0
05/07/2023
17.31
 41,500 17.21 17.40 17.03 0 0 0
04/07/2023
17.21
 54,700 17.40 17.59 17.12 0 0 0
03/07/2023
17.40
 22,600 17.59 17.96 17.40 0 0 0
30/06/2023
17.59
 86,400 17.49 17.59 17.31 0 0 0
29/06/2023
17.49
 63,200 18.05 18.05 17.49 0 0 0
28/06/2023
18.05
 43,900 17.77 18.42 17.87 0 0 0
27/06/2023
17.77
 64,500 17.40 17.96 17.40 0 0 0
26/06/2023
17.40
 6,533,150 17.59 17.59 17.31 0 0 0
23/06/2023
17.59
 25,200 17.68 17.77 17.40 0 0 0
22/06/2023
17.68
 356,943 17.49 17.77 17.49 0 0 0
21/06/2023
17.49
 24,800 17.59 17.59 17.31 0 0 0
20/06/2023
17.59
 12,600 17.40 17.68 17.31 0 0 0
19/06/2023
17.40
 326,400 17.49 17.49 17.31 0 0 0
16/06/2023
17.49
 439,316 17.49 17.68 17.21 0 0 0
15/06/2023
17.49
 15,200 17.68 17.68 17.12 0 0 0
14/06/2023
17.68
 78,200 17.49 18.05 17.31 0 0 0
13/06/2023
17.49
 43,000 17.87 18.14 17.49 0 0 0
12/06/2023
17.87
 84,202 17.68 18.42 17.49 0 0 0
09/06/2023
17.68
 72,401 17.31 17.77 17.21 0 0 0
08/06/2023
17.31
 53,700 17.59 17.68 17.31 0 0 0
07/06/2023
17.59
 45,200 17.40 17.87 17.40 0 0 0
06/06/2023
17.40
 83,300 16.94 17.49 16.94 0 0 0
05/06/2023
16.94
 44,170 17.03 17.31 16.66 0 0 0
02/06/2023
17.03
 21,100 17.49 17.49 16.94 0 0 0
01/06/2023
17.49
 180,123 16.00 17.59 16.10 0 0 0
31/05/2023
16.00
 2,183,654 16.19 16.28 16.00 0 0 0
30/05/2023
16.19
 29,600 16.28 16.28 16.10 0 0 0
29/05/2023
16.28
 8,100 16.28 16.28 15.91 0 0 0
26/05/2023
16.28
 2,519,057 16.28 16.28 16.19 0 0 0
25/05/2023
16.28
 6,823,607 16.00 16.47 15.91 0 0 0
24/05/2023
16.00
 25,203 15.82 16.00 15.73 0 0 0
23/05/2023
15.82
 23,900 15.91 15.91 15.82 0 0 0
22/05/2023
15.91
 44,000 15.82 16.10 15.73 0 0 0
19/05/2023
15.82
 31,600 15.91 16.00 15.82 0 0 0
18/05/2023
15.91
 14,900 15.82 16.10 15.91 0 0 0
17/05/2023
15.82
 36,306 16.19 16.19 15.82 0 0 0
16/05/2023
16.19
 9,200 16.00 16.19 15.91 0 0 0
15/05/2023
16.00
 21,905 16.00 16.10 15.91 0 0 0
12/05/2023
16.00
 16,600 16.10 16.10 15.91 0 0 0
11/05/2023
16.10
 13,801 15.91 16.10 16.00 0 0 0
10/05/2023
15.91
 25,902 16.10 16.19 15.91 0 0 0
09/05/2023
16.10
 16,400 16.38 16.38 16.10 0 0 0
08/05/2023
16.38
 464,306 16.28 16.56 16.19 0 0 0
05/05/2023
16.28
 75,682 16.28 16.56 15.82 0 0 0
04/05/2023
16.28
 119,600 15.63 16.38 15.45 0 0 0
28/04/2023
15.63
 7,400 15.63 15.73 15.63 0 0 0
27/04/2023
15.63
 12,600 15.91 15.91 15.63 0 0 0
26/04/2023
15.91
 61,867 15.91 15.91 15.63 0 0 0
25/04/2023
15.91
 34,100 16.19 16.47 15.82 0 0 0
24/04/2023
16.19
 17,100 16.10 16.28 16.10 0 0 0
21/04/2023
16.10
 47,903 15.82 16.75 15.73 0 0 0
20/04/2023
15.82
 7,900 15.82 15.91 15.73 0 0 0
19/04/2023
15.82
 15,233 15.82 15.91 15.73 0 0 0
18/04/2023
15.82
 2,400 16.10 16.10 15.73 0 0 0
17/04/2023
16.10
 41,930 15.73 16.19 15.63 0 0 0
14/04/2023
15.73
 300 16.00 16.00 15.73 0 0 0
13/04/2023
16.00
 30,600 15.73 16.00 15.63 0 0 0
12/04/2023
15.73
 2,201 15.73 15.82 15.73 0 0 0
11/04/2023
15.73
 2,000 15.82 15.82 15.73 0 0 0
10/04/2023
15.82
 1,806 15.73 15.91 15.73 0 0 0
07/04/2023
15.73
 10,100 16.10 16.10 15.73 0 0 0
06/04/2023
16.10
 184,906 15.63 16.10 15.63 0 0 0
05/04/2023
15.63
 11,900 15.73 15.73 15.63 0 0 0
04/04/2023
15.73
 12,200 16.10 16.10 15.73 0 0 0
03/04/2023
16.10
 78,006 15.73 16.10 15.63 0 0 0
31/03/2023
15.73
 5,600 15.82 15.91 15.73 0 0 0
30/03/2023
15.82
 10,500 15.73 15.82 15.63 0 0 0
29/03/2023
15.73
 2,100 15.73 15.73 15.63 0 0 0
28/03/2023
15.73
 1,100 15.63 15.91 15.73 0 0 0
27/03/2023
15.63
 22,942 15.73 15.82 15.63 0 0 0
24/03/2023
15.73
 12,011 15.73 15.82 15.35 0 0 0
23/03/2023
15.73
 100 15.73 15.73 15.63 0 0 0
22/03/2023
15.73
 6,300 15.82 15.82 15.73 0 0 0
21/03/2023
15.82
 32,301 16.10 16.10 15.73 0 0 0
20/03/2023
16.10
 63,127 15.73 16.10 15.63 0 0 0
17/03/2023
15.73
 949 15.73 15.82 15.63 0 0 0
16/03/2023
15.73
 11,900 15.91 15.91 15.73 0 0 0
15/03/2023
15.91
 3,803 15.73 15.91 15.63 0 0 0
14/03/2023
15.73
 27,216 16.10 16.10 15.73 0 0 0
13/03/2023
16.10
 28,000 16.00 16.10 15.63 0 0 0
10/03/2023
16.00
 51,100 15.63 16.00 15.54 0 0 0
09/03/2023
15.63
 4,500 15.63 15.73 15.63 0 0 0
08/03/2023
15.63
 5,600 15.73 15.73 15.63 0 0 0
07/03/2023
15.73
 14,300 15.63 15.91 15.63 0 0 0
06/03/2023
15.63
 31,000 15.73 15.91 15.63 0 0 0
03/03/2023
15.73
 7,500 15.73 16.00 15.63 0 0 0
02/03/2023
15.73
 15,800 16.10 16.10 15.63 0 0 0
01/03/2023
16.10
 65,700 16.56 16.56 14.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |