Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	21	46,900	21.40	21.50	20.90	0	0	0
17/03/2026	21.40	35,900	21.30	21.40	21.10	0	0	0
16/03/2026	21.30	22,400	21.40	21.50	21.20	0	0	0
13/03/2026	21.20	21,500	21.40	21.50	21.20	0	0	0
12/03/2026	21.20	59,300	21.40	21.60	21	0	0	0
11/03/2026	21.40	19,400	21.20	21.50	21.10	0	0	0
10/03/2026	21	62,100	20.60	21.40	20.20	0	0	0
09/03/2026	20.20	164,000	21.70	21.70	19.70	0	0	0
06/03/2026	21.80	53,800	22.10	22.10	21.80	0	0	0
05/03/2026	22.10	58,100	22.10	22.40	22.10	0	0	0
04/03/2026	22	77,900	22.40	22.40	21.80	0	0	0
03/03/2026	22.30	72,600	22.80	22.80	22.20	0	0	0
02/03/2026	22.30	110,000	22.30	22.50	21.80	0	0	0
27/02/2026	22.30	30,700	22.20	22.30	22	0	0	0
26/02/2026	22.20	18,400	22.10	22.30	22	0	0	0
25/02/2026	22.20	39,400	22.40	22.60	22.10	0	0	0
24/02/2026	22.40	39,700	22.40	22.50	22.10	0	0	0
23/02/2026	22.40	70,400	22	22.40	22	0	0	0
13/02/2026	22	45,300	22.50	22.50	22	0	0	0
12/02/2026	22.50	45,700	22.30	22.50	22.10	0	0	0
11/02/2026	22.30	30,400	22	22.30	22	0	0	0
10/02/2026	21.80	14,300	22.10	22.10	21.80	0	0	0
09/02/2026	21.90	56,000	22	22.20	21.50	0	0	0
06/02/2026	21.90	138,200	22.50	22.50	21.60	0	0	0
05/02/2026	22.30	161,000	23	23	22.20	0	0	0
04/02/2026	22.90	111,500	23.40	23.40	22.70	0	0	0
03/02/2026	23.40	99,000	23.70	23.70	23	0	0	0
02/02/2026	23.70	330,800	22.90	24	22.60	0	0	0
30/01/2026	22.30	48,000	22.50	22.50	22.20	0	0	0
29/01/2026	22.40	126,200	21.90	22.50	21.90	0	0	0
28/01/2026	21.70	54,300	22.20	22.20	21.70	0	0	0
27/01/2026	22	246,800	21.50	22.60	21.50	0	0	0
26/01/2026	21.30	27,400	21.50	21.70	21.10	0	0	0
23/01/2026	21.70	159,800	22	22	20.90	0	0	0
22/01/2026	21.80	61,200	21.80	22	21.30	0	0	0
21/01/2026	21.60	169,000	22.80	22.80	21.10	0	0	0
20/01/2026	22.50	159,900	23.90	23.90	22.40	0	0	0
19/01/2026	23.90	190,300	24.20	24.20	22.80	0	0	0
16/01/2026	23.90	233,100	24.50	25.60	23.20	0	0	0
15/01/2026	24.20	439,600	22.70	25.30	22.70	0	0	0
14/01/2026	22.40	253,000	18.70	22.80	18.70	0	0	0
13/01/2026	21.70	90,600	22.20	22.20	21.70	0	0	0
12/01/2026	22.20	175,800	21.70	22.80	21.70	0	0	0
09/01/2026	21.70	126,500	21.90	22.10	21.40	0	0	0
08/01/2026	21.70	86,100	21.30	22.40	21.30	0	0	0
07/01/2026	21.10	151,700	21.50	21.50	21	0	0	0
06/01/2026	21.50	59,300	21.90	22.60	21.50	0	0	0
05/01/2026	21.60	28,000	21.50	21.60	21.30	0	0	0
31/12/2025	21.30	146,900	21.70	22.80	21.20	0	0	0
30/12/2025	21.70	63,200	21.60	23	21.20	0	0	0
29/12/2025	21.60	9,800	21.40	21.90	21.30	0	0	0
26/12/2025	21.90	68,800	21.70	22	21	0	0	0
25/12/2025	22	53,500	22.50	22.50	21.90	0	0	0
24/12/2025	22.50	532,600	21.30	24	21.30	0	0	0
23/12/2025	20.90	6,900	21	21	20.80	0	0	0
22/12/2025	21	59,400	21	21.40	20.90	0	0	0
19/12/2025	20.80	36,500	21.10	21.10	20.70	0	0	0
18/12/2025	21	19,400	21.30	21.40	21	0	0	0
17/12/2025	21.50	193,800	20.80	22.80	20.60	0	0	0
16/12/2025	20.70	37,700	20.70	21.20	20.40	0	0	0
15/12/2025	20.90	9,000	21.10	21.10	20.60	0	0	0
12/12/2025	20.80	227,400	20.90	21.90	20.60	0	0	0
11/12/2025	20.70	51,300	20.40	20.80	20.30	0	0	0
10/12/2025	20.30	13,100	20.40	20.50	20.20	0	0	0
09/12/2025	20.40	27,900	20.50	20.60	20.20	0	0	0
08/12/2025	20.50	41,200	20.40	20.70	20.30	0	0	0
05/12/2025	20.40	16,300	20.40	20.50	20.30	0	0	0
04/12/2025	20.60	10,800	20.40	20.60	20.30	0	0	0
03/12/2025	20.60	17,700	20.50	20.60	20.40	0	0	0
02/12/2025	20.60	10,800	20.50	20.60	20.40	0	0	0
01/12/2025	20.60	23,800	20.40	20.60	20.40	0	0	0
28/11/2025	20.70	115,100	20.40	20.70	20.20	0	0	0
27/11/2025	20.40	31,200	20.30	20.70	20.30	0	0	0
26/11/2025	20.40	13,300	20.50	20.60	20.40	0	0	0
25/11/2025	20.70	120,900	20.30	21	20.10	0	0	0
24/11/2025	20.20	13,900	20.50	20.50	20.20	0	0	0
21/11/2025	20.70	42,100	20.40	20.80	20.20	0	0	0
20/11/2025	20.30	7,700	20.30	20.30	20.20	0	0	0
19/11/2025	20.50	8,500	20.30	20.50	20.30	0	0	0
18/11/2025	20.60	48,300	20.30	20.60	20.10	0	0	0
17/11/2025	20.70	37,600	20.60	20.80	20.40	0	0	0
14/11/2025	20.60	20,400	20.80	20.80	20.60	0	0	0
13/11/2025	20.80	67,700	20.30	21.20	20.30	0	0	0
12/11/2025	20.30	34,900	20.40	20.40	20	0	0	0
11/11/2025	20.10	4,400	20.40	20.50	20.10	0	0	0
10/11/2025	20.20	8,700	20.40	20.40	20.10	0	0	0
07/11/2025	20.50	10,400	20.50	20.50	20.20	0	0	0
06/11/2025	20.60	9,500	20.30	20.70	20.30	0	0	0
05/11/2025	20.50	19,300	20.40	20.70	20.20	0	0	0
04/11/2025	20.50	10,400	20.40	20.50	20.10	0	0	0
03/11/2025	20.10	19,800	20.30	20.60	20.10	0	0	0
31/10/2025	20.20	24,300	20.30	20.40	20	0	0	0
30/10/2025	20.10	26,600	20.50	20.70	20	0	0	0
29/10/2025	20.30	61,800	20.50	20.80	20	0	0	0
28/10/2025	20.50	22,200	20.60	20.60	20.20	0	0	0
27/10/2025	20.70	3,600	20.70	20.70	20.20	0	0	0
24/10/2025	20.70	4,000	20.40	20.70	20.40	0	0	0
23/10/2025	20.80	6,100	20.40	20.80	20.20	0	0	0
22/10/2025	20.60	14,400	20.50	20.60	20	0	0	0
21/10/2025	20.50	4,300	20.40	20.80	20.40	0	0	0
20/10/2025	20	10,200	20.80	20.90	20	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 (2026-02-23)	-1	-4.46%	955,600	0	0	20.20 22.40 21
2 tháng (2026-01-19)	-2.50	-10.46%	3,230,700	0	0	20.20 23.90 21
3 tháng (2025-12-18)	0.40	1.90%	5,871,400	0	0	20.20 24.20 21
6 tháng (2025-09-19)	0.30	1.42%	8,120,200	0	0	20 24.20 21
12 tháng (2025-03-24)	-3.16	-12.88%	20,558,500	0	0	18.83 25.23 21
24 tháng (2024-03-28)	4.09	23.65%	55,713,593	0	0	16.75 28.19 21
36 tháng (2023-04-03)	5.30	32.94%	87,879,871	-25,000	-0.5	15.63 28.19 21
60 tháng (2021-04-13)	6.69	45.47%	262,036,962	-25,000	-0.5	13.59 28.19 21

Tổng Công ty Dược Việt Nam - CTCP (dvn)

THỐNG KÊ GIAO DỊCH