Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	17	8,500	17.30	17.30	16.50	0	0	0
17/09/2026	17.30	79,400	17.10	17.60	17	0	0	0
16/09/2026	17	5,700	17.20	17.30	17	0	0	0
15/09/2026	17.30	5,300	17.20	17.30	17.20	0	0	0
14/09/2026	17.10	4,700	17.30	17.30	17	0	0	0
11/09/2026: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2026	17.20	12,700	17.40	17.40	17.20	0	0	0
10/09/2026	17.10	8,200	17.29	17.29	17.10	0	0	0
09/09/2026	17.10	3,100	17.29	17.29	17.10	0	0	0
08/09/2026	17.29	16,900	17.29	17.29	17.10	0	0	0
07/09/2026	17.29	3,600	17.38	17.38	17.29	0	0	0
04/09/2026	17.19	22,800	17.38	17.38	17.19	0	0	0
03/09/2026	17.29	25,000	17.29	17.38	17.10	0	0	0
02/09/2026	20.69	56,000	20.78	20.97	20.31	0	0	0
01/09/2026	20.50	126,500	20.69	20.88	20.22	0	0	0
31/08/2026	16.16	4,700	16.34	16.34	16.06	0	0	0
28/08/2026	17.10	13,200	17.48	17.48	17.01	0	0	0
27/08/2026	17.38	132,700	16.72	17.57	16.53	0	0	0
26/08/2026	16.82	40,100	17.01	17.01	16.63	0	0	0
25/08/2026	16.82	30,300	17.10	17.10	16.82	0	0	0
24/08/2026	17.01	64,000	17.19	17.19	17.01	0	0	0
21/08/2026	17.10	41,200	17.10	17.19	17.01	0	0	0
20/08/2026	17.10	17,800	17.10	17.19	16.91	0	0	0
19/08/2026	17.01	22,500	17.10	17.10	16.91	0	0	0
18/08/2026	17.01	11,900	17.19	17.19	17.01	0	0	0
17/08/2026	17.19	2,700	17.19	17.38	17.10	0	0	0
14/08/2026	17.19	97,800	17.67	17.67	17.01	0	0	0
13/08/2026	17.57	14,400	17.76	17.76	17.48	0	0	0
12/08/2026	17.67	17,900	17.76	17.76	17.67	0	0	0
11/08/2026	17.67	37,200	17.86	17.86	17.67	0	0	0
10/08/2026	17.67	22,400	17.95	17.95	17.67	0	0	0
07/08/2026	17.76	124,400	17.76	18.04	17.57	0	0	0
06/08/2026	17.57	13,300	17.76	17.76	17.57	0	0	0
05/08/2026	17.76	36,700	17.76	17.86	17.67	0	0	0
04/08/2026	17.76	53,400	17.95	17.95	17.76	0	0	0
03/08/2026	17.67	17,600	17.86	17.95	17.67	0	0	0
31/07/2026	17.67	27,000	17.86	17.95	17.48	0	0	0
30/07/2026	17.95	23,400	17.95	17.95	17.76	0	0	0
29/07/2026	17.76	10,100	17.38	17.95	17.38	0	0	0
28/07/2026	17.57	13,600	17.67	17.86	15.21	0	0	0
27/07/2026	17.86	14,700	17.95	17.95	17.48	0	0	0
24/07/2026	17.57	3,300	17.86	17.95	17.57	0	0	0
23/07/2026	17.76	10,800	17.95	17.95	17.76	0	0	0
22/07/2026	17.95	6,000	17.76	17.95	17.67	0	0	0
21/07/2026	17.76	10,500	17.86	17.86	17.57	0	0	0
20/07/2026	17.57	16,000	18.42	18.42	17.48	0	0	0
17/07/2026	18.52	1,500	18.52	18.61	18.52	0	0	0
16/07/2026	18.52	9,100	18.61	18.61	18.33	0	0	0
15/07/2026	18.42	41,700	18.80	18.80	18.42	0	0	0
14/07/2026	18.80	44,100	18.71	18.90	18.52	0	0	0
13/07/2026	18.61	21,100	18.80	18.80	18.52	0	0	0
10/07/2026	18.80	6,700	18.80	18.90	18.71	0	0	0
09/07/2026	18.80	4,000	18.80	18.90	18.80	0	0	0
08/07/2026	18.90	30,400	18.80	18.99	18.71	0	0	0
07/07/2026	18.80	14,700	18.99	18.99	18.80	0	0	0
06/07/2026	19.08	21,300	19.18	19.18	18.80	0	0	0
03/07/2026	19.08	7,400	19.18	19.27	19.08	0	0	0
02/07/2026	20.69	138,200	21.26	21.26	20.41	0	0	0
01/07/2026	19.08	20,900	19.08	19.08	18.90	0	0	0
30/06/2026	19.08	5,800	19.08	19.08	18.99	0	0	0
29/06/2026	18.90	4,200	18.99	19.18	18.90	0	0	0
26/06/2026	18.90	128,700	19.18	19.18	18.80	0	0	0
25/06/2026	19.08	9,000	19.18	19.27	19.08	0	0	0
24/06/2026	19.27	21,700	19.37	19.37	19.08	0	0	0
23/06/2026	19.27	2,200	19.46	19.46	19.27	0	0	0
22/06/2026	19.27	30,000	19.37	19.46	19.27	0	0	0
19/06/2026	19.37	33,900	19.46	19.56	19.27	0	0	0
18/06/2026	19.56	75,500	19.56	19.65	19.37	0	0	0
17/06/2026	19.65	21,900	19.56	19.65	19.46	0	0	0
16/06/2026	19.65	14,200	19.65	19.65	19.56	0	0	0
15/06/2026	19.65	3,800	19.75	19.75	19.65	0	0	0
12/06/2026	19.75	17,300	19.84	19.84	19.56	0	0	0
11/06/2026	19.75	3,800	19.65	19.75	19.65	0	0	0
10/06/2026	19.65	29,800	19.84	19.84	19.56	0	0	0
09/06/2026	19.93	4,400	19.84	19.93	19.65	0	0	0
08/06/2026	19.75	13,300	20.22	20.31	19.75	0	0	0
05/06/2026	20.03	12,300	20.50	20.50	20.03	0	0	0
04/06/2026	20.41	33,300	19.93	20.50	19.93	0	0	0
03/06/2026	19.93	17,900	19.93	20.03	19.56	0	0	0
02/06/2026	19.93	42,200	20.22	20.22	19.84	0	0	0
01/06/2026	20.12	16,500	20.50	20.50	20.03	0	0	0
29/05/2026	20.41	104,000	19.75	20.41	19.75	0	0	0
28/05/2026	19.56	25,100	19.84	19.84	19.46	0	0	0
27/05/2026	19.84	23,000	20.03	20.12	19.56	0	0	0
26/05/2026	20.03	43,500	20.41	20.60	19.84	0	0	0
25/05/2026	20.31	58,400	20.69	20.69	20.31	0	0	0
22/05/2026	20.69	54,000	20.41	21.16	20.41	0	0	0
21/05/2026	20.41	143,700	19.56	20.50	19.56	0	0	0
20/05/2026	19.56	54,300	19.56	19.65	19.37	0	0	0
19/05/2026	19.46	34,700	19.46	19.56	19.46	0	0	0
18/05/2026	19.46	25,400	19.37	19.46	19.37	0	0	0
15/05/2026	19.37	18,200	19.37	19.46	19.37	0	0	0
14/05/2026	19.27	12,200	19.27	19.46	19.27	0	0	0
13/05/2026	19.27	21,700	19.46	19.46	19.27	0	0	0
12/05/2026	19.27	9,500	19.37	19.37	19.27	0	0	0
11/05/2026	19.46	23,100	19.56	19.56	19.27	0	0	0
08/05/2026	19.46	38,200	19.56	19.65	19.37	0	0	0
07/05/2026	19.56	45,600	19.46	19.65	19.27	0	0	0
06/05/2026	19.27	51,200	19.37	19.65	18.99	0	0	0
05/05/2026	19.37	6,800	19.46	19.46	19.37	0	0	0
04/05/2026	19.37	12,500	19.46	19.56	19.37	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.29	1.73%	736,400	0	0	16.16 20.69 17
2 tháng (2026-07-20)	-0.27	-1.55%	1,321,500	0	0	16.16 20.69 17
3 tháng (2026-06-22)	-1.97	-10.24%	1,884,200	0	0	16.16 20.69 17
6 tháng (2026-03-23)	-1.60	-8.44%	3,754,700	0	0	16.16 20.69 17
12 tháng (2025-09-23)	-2.63	-13.21%	12,015,500	0	0	16.16 22.49 17
24 tháng (2024-09-30)	-3.74	-17.77%	38,622,290	0	0	15.44 26.64 17
36 tháng (2023-10-04)	0.95	5.80%	62,462,000	-25,000	-0.5	15.03 26.64 17
60 tháng (2021-10-14)	-3.11	-15.25%	164,812,400	-25,000	-0.5	13.45 26.64 17

Tổng Công ty Dược Việt Nam - CTCP (dvn)

THỐNG KÊ GIAO DỊCH