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)
07/02/2022
20.23
 77,237 19.77 20.32 19.59 0 0 0
28/01/2022
19.77
 97,000 19.59 19.77 19.22 0 0 0
27/01/2022
19.59
 91,300 19.68 19.77 19.40 0 0 0
26/01/2022
19.68
 55,256 19.77 20.14 19.31 0 0 0
25/01/2022
19.77
 107,101 19.49 19.95 19.22 0 0 0
24/01/2022
19.49
 219,120 20.14 20.14 18.85 0 0 0
21/01/2022
20.14
 155,100 19.86 20.50 19.77 0 0 0
20/01/2022
19.86
 244,000 19.31 20.41 19.22 0 0 0
19/01/2022
19.31
 107,400 19.22 19.68 19.22 0 0 0
18/01/2022
19.22
 233,300 19.40 19.86 18.85 0 0 0
17/01/2022
19.40
 299,801 20.59 21.05 18.30 0 0 0
14/01/2022
20.59
 220,483 20.14 20.78 19.31 0 0 0
13/01/2022
20.14
 436,650 21.69 21.97 20.14 0 0 0
12/01/2022
21.69
 638,200 22.33 22.61 20.78 0 0 0
11/01/2022
22.33
 596,662 23.06 23.16 22.06 0 0 0
10/01/2022
23.06
 406,673 22.97 23.70 22.97 0 0 0
07/01/2022
22.97
 492,202 23.34 23.52 22.88 0 0 0
06/01/2022
23.34
 489,400 23.61 23.70 23.16 0 0 0
05/01/2022
23.61
 386,300 23.52 23.89 23.25 0 0 0
04/01/2022
23.52
 310,150 23.34 23.70 23.25 0 0 0
31/12/2021
23.34
 305,400 23.43 23.52 23.06 0 0 0
30/12/2021
23.43
 231,103 23.34 23.61 23.06 0 0 0
29/12/2021
23.34
 230,300 24.07 24.35 23.25 0 0 0
28/12/2021
24.07
 556,447 23.16 24.71 22.88 0 0 0
27/12/2021
23.16
 538,125 23.89 23.89 23.16 0 0 0
24/12/2021
23.89
 477,700 23.98 24.53 23.34 0 0 0
23/12/2021
23.98
 560,829 24.89 25.63 23.80 0 0 0
22/12/2021
24.89
 1,056,900 24.53 25.53 24.53 0 0 0
21/12/2021
24.53
 695,183 23.80 25.08 23.80 0 0 0
20/12/2021
23.80
 409,383 23.80 24.16 23.43 0 0 0
17/12/2021
23.80
 603,200 24.16 24.16 23.43 0 0 0
16/12/2021
24.16
 281,000 24.25 24.80 23.98 0 0 0
15/12/2021
24.25
 341,100 24.89 24.89 23.89 0 0 0
14/12/2021
24.89
 879,918 23.34 24.99 22.88 0 0 0
13/12/2021
23.34
 398,947 23.43 23.70 22.61 0 0 0
10/12/2021
23.43
 276,004 23.34 24.07 23.06 0 0 0
09/12/2021
23.34
 232,400 22.97 23.43 22.70 0 0 0
08/12/2021
22.97
 410,508 23.16 23.34 22.70 0 0 0
07/12/2021
23.16
 353,974 22.70 23.34 21.97 0 0 0
06/12/2021
22.70
 451,775 24.16 24.16 21.97 0 0 0
03/12/2021
24.16
 579,369 25.08 25.17 23.61 0 0 0
02/12/2021
25.08
 926,299 25.17 25.53 23.89 0 0 0
01/12/2021
25.17
 692,750 26.18 26.72 24.89 0 0 0
30/11/2021
26.18
 1,019,333 26.18 27.46 25.90 0 0 0
29/11/2021
26.18
 2,058,520 23.52 26.18 23.34 0 0 0
26/11/2021
23.52
 696,800 22.61 23.89 21.97 0 0 0
25/11/2021
22.61
 253,885 22.24 22.88 22.33 0 0 0
24/11/2021
22.24
 246,134 22.61 22.88 22.15 0 0 0
23/11/2021
22.61
 257,040 21.78 22.88 21.42 0 0 0
22/11/2021
21.78
 634,003 23.16 23.16 21.69 0 0 0
19/11/2021
23.16
 918,959 24.44 24.62 22.42 0 0 0
18/11/2021
24.44
 466,826 24.89 25.08 24.25 0 0 0
17/11/2021
24.89
 385,300 24.53 24.89 24.35 0 0 0
16/11/2021
24.53
 463,864 25.17 25.17 24.35 0 0 0
15/11/2021
25.17
 893,961 24.35 25.63 24.16 0 0 0
12/11/2021
24.35
 689,062 24.89 24.89 23.70 0 0 0
11/11/2021
24.89
 563,200 25.53 25.72 24.44 0 0 0
10/11/2021
25.53
 730,200 24.99 25.90 24.53 0 0 0
09/11/2021
24.99
 452,776 25.17 25.35 24.80 0 0 0
08/11/2021
25.17
 1,142,055 24.53 25.53 24.53 0 0 0
05/11/2021
24.53
 473,035 23.89 24.80 24.07 0 0 0
04/11/2021
23.89
 476,310 24.25 24.80 23.43 0 0 0
03/11/2021
24.25
 1,554,224 24.62 25.44 23.98 0 0 0
02/11/2021
24.62
 705,952 24.16 24.62 23.98 0 0 0
01/11/2021
24.16
 759,636 23.98 25.17 23.80 0 0 0
29/10/2021
23.98
 1,400,248 23.16 24.35 22.70 0 0 0
28/10/2021
23.16
 604,500 23.61 23.61 23.06 0 0 0
27/10/2021
23.61
 759,200 23.16 23.80 23.25 0 0 0
26/10/2021
23.16
 749,100 22.24 23.34 22.24 0 0 0
25/10/2021
22.24
 391,900 21.97 22.61 21.60 0 0 0
22/10/2021
21.97
 265,900 21.51 21.97 21.60 0 0 0
21/10/2021
21.51
 231,900 22.15 22.33 21.51 0 0 0
20/10/2021
22.15
 223,800 21.78 22.42 21.60 0 0 0
19/10/2021
21.78
 397,600 22.06 22.15 21.60 0 0 0
18/10/2021
22.06
 554,500 22.51 22.51 21.87 0 0 0
15/10/2021
22.51
 309,200 22.61 22.61 22.24 0 0 0
14/10/2021
22.61
 301,700 22.51 22.88 22.42 0 0 0
13/10/2021
22.51
 311,000 22.24 22.88 22.24 0 0 0
12/10/2021
22.24
 503,400 22.51 22.70 21.97 0 0 0
11/10/2021
22.51
 410,800 22.88 22.88 22.42 0 0 0
08/10/2021
22.88
 447,300 23.34 23.34 22.51 0 0 0
07/10/2021
23.34
 431,013 23.16 23.61 23.06 0 0 0
06/10/2021
23.16
 560,500 22.33 23.43 21.97 0 0 0
05/10/2021: Cổ tức tiền mặt tỉ lệ: 4%
05/10/2021
22.33
 357,677 21.78 22.88 21.87 0 0 0
04/10/2021
21.78
 433,162 21.42 22.41 20.88 0 0 0
01/10/2021
21.42
 384,340 22.14 22.32 21.24 0 0 0
30/09/2021
22.14
 226,389 22.14 22.50 21.87 0 0 0
29/09/2021
22.14
 493,408 20.88 23.04 20.88 0 0 0
28/09/2021
20.88
 560,770 21.15 21.96 20.34 0 0 0
27/09/2021
21.15
 455,706 22.14 22.50 21.06 0 0 0
24/09/2021
22.14
 632,456 23.04 23.13 22.14 0 0 0
23/09/2021
23.04
 702,300 23.67 23.85 22.77 0 0 0
22/09/2021
23.67
 702,318 23.67 23.85 22.95 0 0 0
21/09/2021
23.67
 764,889 23.94 24.21 22.05 0 0 0
20/09/2021
23.94
 1,431,025 25.29 26.10 21.42 0 0 0
17/09/2021
25.29
 723,403 25.47 25.47 24.84 0 0 0
16/09/2021
25.47
 395,115 25.74 25.83 25.11 0 0 0
15/09/2021
25.74
 1,228,900 24.57 26.55 23.85 0 0 0
14/09/2021
24.57
 1,762,201 26.10 26.19 24.30 0 0 0
13/09/2021
26.10
 884,900 27.00 27.00 25.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |