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)
04/07/2023
10.76
 475,500 10.76 10.91 10.68 0 0 0
03/07/2023
10.76
 473,414 11.06 11.14 10.76 0 0 0
30/06/2023
3.41
 119,400 3.48 3.48 3.26 0 0 0
29/06/2023
11.14
 531,540 11.29 11.36 11.14 0 0 0
28/06/2023
11.36
 1,504,802 11.29 11.52 11.06 0 0 0
27/06/2023
11.36
 836,300 11.14 11.36 11.06 0 0 0
26/06/2023
11.21
 1,148,436 11.21 11.36 10.68 0 0 0
23/06/2023
11.21
 1,313,182 11.21 11.59 11.14 0 0 0
22/06/2023
11.21
 974,309 11.52 11.52 11.21 0 0 0
21/06/2023
11.52
 1,475,011 11.52 11.74 11.36 0 0 0
20/06/2023
3.41
 119,400 3.48 3.48 3.26 0 0 0
19/06/2023
11.67
 885,900 11.74 11.82 11.36 0 0 0
16/06/2023
11.74
 1,322,754 11.59 11.82 11.36 0 0 0
15/06/2023
11.74
 437,111 11.82 11.82 11.59 0 0 0
14/06/2023
11.82
 1,091,303 11.59 11.89 11.52 0 0 0
13/06/2023
3.41
 119,400 3.48 3.48 3.26 0 0 0
12/06/2023
11.36
 1,025,000 11.52 11.67 11.29 0 0 0
09/06/2023
11.52
 614,701 11.52 11.74 11.36 0 0 0
08/06/2023
11.59
 1,193,181 11.74 12.20 11.44 0 0 0
07/06/2023
11.89
 1,393,630 11.89 11.89 11.36 0 0 0
06/06/2023
11.89
 1,188,110 11.74 11.97 11.36 0 0 0
05/06/2023
11.82
 944,302 11.89 11.97 11.44 0 0 0
02/06/2023
11.89
 360,055 11.82 12.05 11.74 0 0 0
01/06/2023
11.89
 339,204 12.12 12.35 11.89 0 0 0
31/05/2023
12.12
 531,100 12.42 12.50 11.82 0 0 0
30/05/2023
12.42
 551,920 12.50 12.58 12.12 0 0 0
29/05/2023
12.50
 488,903 12.73 12.73 12.42 0 0 0
26/05/2023
12.73
 745,900 12.58 12.88 12.12 0 0 0
25/05/2023
12.58
 386,001 12.58 12.73 12.35 0 0 0
24/05/2023
12.65
 637,800 12.35 12.73 11.97 0 0 0
23/05/2023
12.35
 667,940 11.59 12.35 11.52 0 0 0
22/05/2023
11.59
 420,838 12.65 12.65 11.59 0 0 0
19/05/2023
12.65
 578,900 13.18 13.26 12.65 0 0 0
18/05/2023
13.18
 417,337 13.18 13.41 12.88 0 0 0
17/05/2023
13.18
 527,100 13.18 13.26 12.88 0 0 0
16/05/2023
13.26
 695,102 13.26 13.26 12.88 0 0 0
15/05/2023
13.26
 542,801 13.11 13.48 12.88 0 0 0
12/05/2023
13.18
 458,452 13.26 13.33 12.88 0 0 0
11/05/2023
13.33
 683,415 13.41 13.41 12.88 0 0 0
10/05/2023
13.41
 484,401 13.48 13.56 12.95 0 0 0
09/05/2023
13.48
 245,933 13.41 13.48 13.18 0 0 0
08/05/2023
13.41
 446,613 13.18 13.41 12.88 0 0 0
05/05/2023
13.26
 390,000 13.41 13.56 12.95 0 0 0
28/04/2023
13.56
 294,600 13.56 13.64 13.33 0 0 0
27/04/2023
13.56
 308,100 13.48 13.56 13.26 0 0 0
26/04/2023
13.48
 385,400 13.33 13.48 12.95 0 0 0
25/04/2023
13.26
 212,200 13.48 13.56 13.26 0 0 0
24/04/2023
13.48
 313,300 13.48 13.71 13.26 0 0 0
21/04/2023
13.48
 344,826 13.64 13.64 13.26 0 0 0
20/04/2023
13.64
 317,800 13.64 13.71 13.41 0 0 0
19/04/2023
13.64
 259,414 13.64 13.86 13.41 0 0 0
18/04/2023
13.64
 366,516 13.11 13.64 12.65 0 0 0
17/04/2023
13.03
 350,109 14.39 14.47 13.03 0 0 0
14/04/2023
14.39
 310,200 14.62 14.77 14.32 0 0 0
13/04/2023
14.62
 404,933 14.77 14.77 14.32 0 0 0
12/04/2023
14.77
 540,300 14.77 15.15 14.70 0 0 0
11/04/2023
14.85
 370,401 14.85 14.92 14.32 0 0 0
10/04/2023
10.61
 1,070,800 10.45 10.68 10.30 0 0 0
07/04/2023
14.92
 328,400 15 15.15 14.77 0 0 0
06/04/2023
15.15
 614,905 14.70 15.15 14.39 0 0 0
05/04/2023
14.62
 446,201 14.77 14.85 14.39 0 0 0
04/04/2023
14.77
 469,401 14.62 14.77 14.24 0 0 0
03/04/2023
14.62
 620,200 14.47 14.77 14.32 0 0 0
31/03/2023
14.39
 278,646 14.32 14.62 14.24 0 0 0
30/03/2023
14.32
 506,600 14.09 14.39 13.86 0 0 0
29/03/2023
14.09
 778,329 13.71 14.17 13.41 0 0 0
28/03/2023
13.64
 345,700 13.56 13.71 13.11 0 0 0
27/03/2023
13.56
 321,600 13.48 13.86 13.33 0 0 0
24/03/2023
13.48
 723,992 14.02 14.02 13.33 0 0 0
23/03/2023
13.94
 632,200 13.64 13.94 13.41 0 0 0
22/03/2023
13.64
 881,950 13.41 13.86 13.11 0 0 0
21/03/2023
13.41
 745,951 12.88 13.64 12.65 0 0 0
20/03/2023
12.80
 286,400 12.95 12.95 12.50 0 0 0
17/03/2023
12.95
 502,707 12.65 13.48 12.65 0 0 0
16/03/2023
12.65
 570,300 12.88 12.88 12.20 0 0 0
15/03/2023
12.95
 770,700 11.89 12.95 11.67 0 0 0
14/03/2023
11.82
 580,500 11.14 12.12 10.91 0 0 0
13/03/2023
11.14
 338,145 11.36 11.36 10.76 0 0 0
10/03/2023
11.36
 227,500 11.29 11.67 11.21 0 0 0
09/03/2023
11.36
 450,735 11.36 11.67 11.14 0 0 0
08/03/2023
11.29
 339,210 12.27 12.27 11.21 0 0 0
07/03/2023
12.27
 252,100 12.35 12.42 12.05 0 0 0
06/03/2023
12.35
 344,754 12.27 12.65 12.12 0 0 0
03/03/2023
12.27
 304,100 12.42 12.73 12.12 0 0 0
02/03/2023
12.50
 351,405 12.88 12.88 12.12 0 0 0
01/03/2023
12.88
 552,640 12.35 12.95 12.12 0 0 0
28/02/2023
12.42
 462,800 11.67 12.42 11.36 0 0 0
27/02/2023
11.67
 402,504 11.29 11.74 10.91 0 0 0
24/02/2023
11.29
 220,400 11.36 11.36 10.83 0 0 0
23/02/2023
11.29
 315,000 11.74 11.97 10.61 0 0 0
22/02/2023
11.74
 274,950 11.14 11.82 11.06 0 0 0
21/02/2023
11.21
 568,787 10.23 11.21 10.15 0 0 0
20/02/2023
10.23
 161,600 10.08 10.30 9.92 0 0 0
17/02/2023
10.08
 188,300 10.23 10.38 10.08 0 0 0
16/02/2023
10.23
 196,040 10.30 10.53 10.15 0 0 0
15/02/2023
10.23
 156,100 10.38 10.38 10 0 0 0
14/02/2023
10.30
 141,900 10.15 10.38 9.92 0 0 0
13/02/2023
10.15
 147,300 10.08 10.38 9.85 0 0 0
10/02/2023
10.08
 143,729 10 10.30 9.85 0 0 0
09/02/2023
10
 175,600 10.23 10.45 9.77 0 0 0

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