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)
10/09/2021
27.00
 1,198,855 26.55 27.18 26.37 0 0 0
09/09/2021
26.55
 1,528,000 25.92 27.18 25.74 0 0 0
08/09/2021
25.92
 884,600 26.37 26.46 25.65 0 0 0
07/09/2021
26.37
 1,589,573 26.64 28.35 25.20 0 0 0
06/09/2021
26.64
 1,104,400 26.10 28.35 25.20 0 0 0
01/09/2021
26.10
 2,511,800 27.81 27.90 25.65 0 0 0
31/08/2021
27.81
 2,394,925 26.64 29.70 27.00 0 0 0
30/08/2021
26.64
 1,520,900 24.12 26.64 24.30 0 0 0
27/08/2021
24.12
 2,869,091 21.42 24.66 21.60 0 0 0
26/08/2021
21.42
 946,149 21.60 21.87 20.88 0 0 0
25/08/2021
21.60
 654,760 21.60 21.60 20.70 0 0 0
24/08/2021
21.60
 672,721 22.32 22.77 21.42 0 0 0
23/08/2021
22.32
 1,212,705 21.15 23.22 20.79 0 0 0
20/08/2021
21.15
 1,914,100 21.60 21.96 20.25 0 0 0
19/08/2021
21.60
 1,248,900 21.51 22.05 20.88 0 0 0
18/08/2021
21.51
 1,347,200 21.06 21.78 20.88 0 0 0
17/08/2021
21.06
 1,446,900 20.07 21.60 20.07 0 0 0
16/08/2021
20.07
 850,290 19.17 20.16 19.17 0 0 0
13/08/2021
19.17
 976,959 19.26 19.26 18.54 0 0 0
12/08/2021
19.26
 548,909 19.44 19.89 18.72 0 0 0
11/08/2021
19.44
 964,715 19.44 20.70 19.35 0 0 0
10/08/2021
19.44
 1,836,411 17.82 19.71 17.82 0 0 0
09/08/2021
17.82
 431,319 17.64 17.91 17.19 0 0 0
06/08/2021
17.64
 261,300 17.73 18.18 17.37 0 0 0
05/08/2021
17.73
 396,000 17.64 17.73 17.10 0 0 0
04/08/2021
17.64
 654,000 17.73 18.09 17.19 0 0 0
03/08/2021
17.73
 370,000 18.18 18.27 17.73 0 0 0
02/08/2021
18.18
 622,300 18.18 18.72 17.82 0 0 0
30/07/2021
18.18
 899,500 17.73 18.45 17.19 0 0 0
29/07/2021
17.73
 241,300 18.00 18.00 17.55 0 0 0
28/07/2021
18.00
 707,404 17.55 18.36 14.85 0 0 0
27/07/2021
17.55
 1,037,800 16.65 17.91 16.56 0 0 0
26/07/2021
16.65
 194,500 16.56 16.74 16.29 0 0 0
23/07/2021
16.56
 310,900 16.65 17.10 16.38 0 0 0
22/07/2021
16.65
 350,024 16.65 16.65 15.93 0 0 0
21/07/2021
16.65
 100,022 16.83 17.01 16.47 0 0 0
20/07/2021
16.83
 303,274 16.92 17.46 16.74 0 0 0
19/07/2021
16.92
 792,625 15.48 17.46 14.85 0 0 0
16/07/2021
15.48
 71,120 15.57 15.66 15.39 0 0 0
15/07/2021
15.57
 84,144 15.48 15.66 15.21 0 0 0
14/07/2021
15.48
 211,000 15.39 15.48 14.94 0 0 0
13/07/2021
15.39
 159,310 15.03 15.48 15.03 0 0 0
12/07/2021
15.03
 459,108 15.75 15.75 14.58 0 0 0
09/07/2021
15.75
 307,845 16.11 16.20 15.66 0 0 0
08/07/2021
16.11
 285,318 16.11 16.29 15.93 0 0 0
07/07/2021
16.11
 501,501 16.11 16.38 15.30 0 0 0
06/07/2021
16.11
 334,363 16.56 16.83 15.84 0 0 0
05/07/2021
16.56
 290,600 17.28 17.28 16.02 0 0 0
02/07/2021
17.28
 306,300 16.92 17.82 16.83 0 0 0
01/07/2021
16.92
 343,138 17.10 17.10 16.65 0 0 0
30/06/2021
17.10
 322,940 17.28 17.46 16.83 0 0 0
29/06/2021
17.28
 265,800 17.55 17.64 17.19 0 0 0
28/06/2021
17.55
 297,205 17.28 17.64 17.19 0 0 0
25/06/2021
17.28
 450,205 17.46 17.46 16.74 0 0 0
24/06/2021
17.46
 374,711 17.55 17.73 17.28 0 0 0
23/06/2021
17.55
 665,043 18.18 18.18 17.10 0 0 0
22/06/2021
18.18
 411,550 18.54 18.54 18.09 0 0 0
21/06/2021
18.54
 589,300 18.90 19.35 18.27 0 0 0
18/06/2021
18.90
 1,145,864 18.27 19.17 17.64 0 0 0
17/06/2021
18.27
 334,200 18.09 18.81 17.82 0 0 0
16/06/2021
18.09
 717,605 17.55 19.35 17.19 0 0 0
15/06/2021
17.55
 565,251 18.27 18.27 17.37 0 0 0
14/06/2021
18.27
 391,391 17.55 18.63 17.28 0 0 0
11/06/2021
17.55
 921,965 17.73 17.82 16.92 0 0 0
10/06/2021
17.73
 1,024,820 19.17 19.17 16.56 0 0 0
09/06/2021
19.17
 1,877,067 21.51 21.51 19.17 0 0 0
08/06/2021
21.51
 1,964,901 20.79 23.76 20.97 0 0 0
07/06/2021
20.79
 2,634,285 18.99 20.79 18.90 0 0 0
04/06/2021
18.99
 1,889,479 16.38 18.99 16.38 0 0 0
03/06/2021
16.38
 347,644 16.56 16.92 16.38 0 0 0
02/06/2021
16.56
 1,198,733 15.66 16.83 15.84 0 0 0
01/06/2021
15.66
 466,200 15.30 15.75 15.03 0 0 0
31/05/2021
15.30
 323,950 15.39 15.39 14.85 0 0 0
28/05/2021
15.39
 179,700 15.57 15.84 15.12 0 0 0
27/05/2021
15.57
 549,200 15.57 16.38 15.39 0 0 0
26/05/2021
15.57
 705,063 14.49 15.93 14.49 0 0 0
25/05/2021
14.49
 157,400 14.49 14.85 14.40 0 0 0
24/05/2021
14.49
 79,700 14.22 14.67 14.40 0 0 0
21/05/2021
14.22
 119,800 14.22 14.40 14.04 0 0 0
20/05/2021
14.22
 142,244 14.31 14.40 13.86 0 0 0
19/05/2021
14.31
 137,213 14.67 14.67 14.31 0 0 0
18/05/2021
14.67
 134,707 14.76 14.76 14.40 0 0 0
17/05/2021
14.76
 49,800 14.85 14.85 14.58 0 0 0
14/05/2021
14.85
 119,715 14.85 14.94 14.58 0 0 0
13/05/2021
14.85
 75,950 15.03 15.03 14.85 0 0 0
12/05/2021
15.03
 88,500 15.03 15.03 14.85 0 0 0
11/05/2021
15.03
 107,610 15.12 15.30 14.94 0 0 0
10/05/2021
15.12
 81,100 15.21 15.39 14.94 0 0 0
07/05/2021
15.21
 148,400 15.30 15.57 15.12 0 0 0
06/05/2021
15.30
 457,900 14.85 15.66 14.85 0 0 0
05/05/2021
14.85
 117,100 14.76 14.85 14.67 0 0 0
04/05/2021
14.76
 71,110 14.76 14.76 14.40 0 0 0
29/04/2021
14.76
 73,800 14.76 14.85 14.67 0 0 0
28/04/2021
14.76
 118,900 14.76 14.85 14.49 0 0 0
27/04/2021
14.76
 54,600 14.67 14.76 12.60 0 0 0
26/04/2021
14.67
 244,000 14.94 15.03 14.58 0 0 0
23/04/2021
14.94
 140,322 14.58 15.03 14.67 0 0 0
22/04/2021
14.58
 319,000 15.21 15.21 14.58 0 0 0
20/04/2021
15.21
 147,800 15.30 15.48 14.94 0 0 0
19/04/2021
15.30
 139,900 15.12 15.39 15.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |