Công ty Cổ phần Dược liệu Việt Nam (dvm)

4.50
-0.10
(-2.17%)
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
(2026-08-24) 		-0.50 -9.80% 1,855,500 0 0
4.50
5.10
4.60
2 tháng
(2026-07-23) 		-0.80 -14.81% 3,164,600 0 0
4.50
5.40
4.60
3 tháng
(2026-06-23) 		-2.10 -31.34% 7,662,600 0 0
4.50
6.70
4.60
6 tháng
(2026-03-25) 		-2.40 -34.29% 22,058,800 0 0
4.50
8.50
4.60
12 tháng
(2025-09-26) 		-2.70 -36.99% 81,565,600 0 0
4.50
8.50
4.60
24 tháng
(2024-10-01) 		-4.22 -47.84% 167,592,512 0 0
4.09
11.82
4.60
36 tháng
(2023-10-09) 		-6.38 -58.12% 334,403,644 0 0
3.41
12.27
4.60
60 tháng
(2021-11-03) 		-2.37 -34% 463,298,724 0 0
3.41
15.15
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
9.77
 1,283,706 9.77 10.15 9.62 0 0 0
22/11/2023
9.77
 334,613 9.77 9.77 9.62 0 0 0
21/11/2023
9.77
 458,700 9.77 9.77 9.62 0 0 0
20/11/2023
9.77
 362,431 9.55 9.77 9.55 0 0 0
17/11/2023
9.62
 464,600 9.85 9.92 9.55 0 0 0
16/11/2023
9.77
 689,259 9.70 9.77 9.39 0 0 0
15/11/2023
9.70
 1,008,360 10.15 10.23 9.70 0 0 0
14/11/2023
10
 318,358 9.92 10.08 9.85 0 0 0
13/11/2023
9.85
 1,178,273 10.30 10.30 9.77 0 0 0
10/11/2023
10.08
 559,199 10.30 10.30 10.08 0 0 0
09/11/2023
10.23
 758,952 10.61 10.61 10.23 0 0 0
08/11/2023
10.45
 805,536 10.45 10.53 10.15 0 0 0
07/11/2023
11.21
 837,010 11.21 11.29 10.98 0 0 0
06/11/2023
10.45
 579,128 10.23 10.61 10.23 0 0 0
03/11/2023
10.23
 597,410 10.61 10.61 10.23 0 0 0
02/11/2023
10.61
 373,904 10.91 10.91 10.61 0 0 0
01/11/2023
10.61
 333,600 10.91 11.14 10.53 0 0 0
31/10/2023
10.91
 836,311 10.98 11.44 10.83 0 0 0
30/10/2023
10.98
 196,510 11.21 11.21 10.98 0 0 0
27/10/2023
3.41
 119,400 3.48 3.48 3.26 0 0 0
26/10/2023
10.98
 748,101 10.98 11.14 10.68 0 0 0
25/10/2023
11.14
 451,100 11.36 11.59 11.14 0 0 0
24/10/2023
11.36
 397,801 11.29 11.44 11.14 0 0 0
23/10/2023
11.29
 493,624 11.06 11.29 10.76 0 0 0
20/10/2023
11.21
 435,455 10.68 11.29 10.68 0 0 0
19/10/2023
10.83
 474,935 11.06 11.06 10.68 0 0 0
18/10/2023
11.06
 1,984,330 11.82 11.89 10.68 0 0 0
17/10/2023
11.82
 974,755 12.05 12.20 11.82 0 0 0
16/10/2023
12.05
 1,343,396 12.05 12.27 11.59 0 0 0
13/10/2023
12.05
 1,876,848 12.20 12.58 11.74 0 0 0
12/10/2023
12.27
 2,400,883 12.50 13.26 12.05 0 0 0
11/10/2023
12.20
 3,179,452 11.14 12.20 10.98 0 0 0
10/10/2023
11.14
 1,289,278 10.98 11.21 10.76 0 0 0
09/10/2023
10.98
 1,319,159 10.83 11.29 10.68 0 0 0
06/10/2023
10.76
 571,471 10.76 10.91 10.61 0 0 0
05/10/2023
10.68
 487,401 10.61 10.83 10.53 0 0 0
04/10/2023
10.61
 1,070,800 10.45 10.68 10.30 0 0 0
03/10/2023
10.45
 565,400 10.83 10.83 10.45 0 0 0
02/10/2023
10.83
 342,855 10.76 10.91 10.68 0 0 0
29/09/2023
10.76
 808,077 10.68 10.91 10.68 0 0 0
28/09/2023
10.83
 508,302 10.68 10.83 10.53 0 0 0
27/09/2023
10.68
 446,910 10.68 10.68 10.53 0 0 0
26/09/2023
10.68
 803,100 10.91 10.98 10.68 0 0 0
25/09/2023
10.91
 1,477,057 10.76 11.21 10.68 0 0 0
22/09/2023
10.68
 671,496 10.45 10.76 10.45 0 0 0
21/09/2023
10.61
 206,856 10.61 10.83 10.61 0 0 0
20/09/2023
10.68
 568,332 10.76 10.91 10.61 0 0 0
19/09/2023
3.41
 119,400 3.48 3.48 3.26 0 0 0
18/09/2023
10.45
 410,200 10.53 10.61 10.45 0 0 0
15/09/2023
3.41
 119,400 3.48 3.48 3.26 0 0 0
14/09/2023
10.61
 939,520 10.68 10.83 10.45 0 0 0
13/09/2023
10.68
 675,226 10.83 10.91 10.68 0 0 0
12/09/2023
10.83
 709,330 10.68 10.91 10.68 0 0 0
11/09/2023
10.76
 714,100 10.83 10.91 10.76 0 0 0
08/09/2023
10.83
 739,946 10.91 11.06 10.83 0 0 0
07/09/2023
10.91
 1,018,162 11.14 11.21 10.83 0 0 0
06/09/2023
11.14
 1,205,808 10.83 11.21 10.68 0 0 0
05/09/2023
10.83
 1,841,530 10.61 10.83 10.45 0 0 0
31/08/2023
10.61
 993,915 10.45 10.68 10.30 0 0 0
30/08/2023
10.45
 936,907 10.61 10.68 10.38 0 0 0
29/08/2023
10.61
 939,760 10.53 10.76 10.45 0 0 0
28/08/2023
10.53
 970,206 10.45 10.61 10.38 0 0 0
25/08/2023
3.41
 119,400 3.48 3.48 3.26 0 0 0
24/08/2023
10.61
 522,800 10.38 10.61 10.38 0 0 0
23/08/2023
10.45
 1,016,231 10.68 10.83 10.38 0 0 0
22/08/2023
10.68
 685,174 10.61 10.76 10.45 0 0 0
21/08/2023
10.68
 820,486 10.23 10.68 10.23 0 0 0
18/08/2023
10.30
 2,014,199 10.38 10.38 10.08 0 0 0
17/08/2023
10.30
 1,004,922 10.61 10.61 10.23 0 0 0
16/08/2023
10.53
 1,054,980 10.68 10.91 10.53 0 0 0
15/08/2023
10.68
 381,434 10.68 10.91 10.68 0 0 0
14/08/2023
10.76
 445,593 10.83 10.98 10.76 0 0 0
11/08/2023
10.83
 779,022 10.91 11.14 10.68 0 0 0
10/08/2023
10.91
 801,506 11.06 11.14 10.83 0 0 0
09/08/2023
11.06
 900,423 10.98 11.14 10.83 0 0 0
08/08/2023
10.98
 1,475,697 10.68 11.06 10.53 0 0 0
07/08/2023
10.61
 532,216 10.61 10.68 10.53 0 0 0
04/08/2023
10.53
 778,778 10.76 10.76 10.45 0 0 0
03/08/2023
10.68
 681,066 10.91 10.98 10.68 0 0 0
02/08/2023
10.91
 661,875 10.98 10.98 10.68 0 0 0
01/08/2023
10.91
 1,359,098 11.14 11.36 10.91 0 0 0
31/07/2023
11.21
 896,617 11.21 11.21 10.98 0 0 0
28/07/2023
11.21
 865,181 11.21 11.21 10.98 0 0 0
27/07/2023
11.14
 1,366,648 11.14 11.21 10.76 0 0 0
26/07/2023
10.98
 1,192,127 11.06 11.36 10.83 0 0 0
25/07/2023
10.98
 1,882,866 10.98 11.21 10.76 0 0 0
24/07/2023
10.98
 1,882,146 11.52 11.52 10.98 0 0 0
21/07/2023
11.52
 1,166,556 11.52 11.67 11.21 0 0 0
20/07/2023
11.52
 595,023 11.44 11.59 11.21 0 0 0
19/07/2023
11.44
 1,032,808 11.36 11.44 11.06 0 0 0
18/07/2023
11.21
 1,043,228 11.21 11.52 11.14 0 0 0
17/07/2023
11.21
 547,126 11.21 11.36 11.14 0 0 0
14/07/2023
11.21
 1,058,762 11.59 11.67 11.06 0 0 0
13/07/2023
11.67
 1,227,052 11.44 11.82 11.21 0 0 0
12/07/2023
11.44
 1,148,224 11.14 11.44 11.06 0 0 0
11/07/2023
11.21
 837,010 11.21 11.29 10.98 0 0 0
10/07/2023
10.76
 571,471 10.76 10.91 10.61 0 0 0
07/07/2023
11.14
 469,900 10.83 11.21 10.68 0 0 0
06/07/2023
10.91
 347,088 10.91 10.91 10.68 0 0 0
05/07/2023
10.91
 871,211 10.68 10.91 10.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc