Tổng Công ty Dược Việt Nam - CTCP (dvn)

17.30
0.20
(1.17%)
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
(2026-08-18) 		-0.01 -0.03% 668,900 0 0
16.16
20.69
17.30
2 tháng
(2026-07-20) 		-0.57 -3.26% 1,242,100 0 0
16.16
20.69
17.30
3 tháng
(2026-06-19) 		-2.37 -12.22% 1,838,700 0 0
16.16
20.69
17.30
6 tháng
(2026-03-23) 		-1.90 -10.03% 3,675,300 0 0
16.16
20.69
17.30
12 tháng
(2025-09-22) 		-2.84 -14.31% 11,976,900 0 0
16.16
22.49
17.30
24 tháng
(2024-09-27) 		-4.49 -20.89% 38,654,362 0 0
15.44
26.64
17.30
36 tháng
(2023-10-03) 		0.65 3.97% 62,403,701 -25,000 -0.5
15.03
26.64
17.30
60 tháng
(2021-10-13) 		-3.33 -16.38% 165,044,000 -25,000 -0.5
13.45
26.64
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
15.21
 184,906 14.77 15.21 14.77 0 0 0
05/04/2023
15.38
 119,600 14.59 15.47 14.59 0 0 0
04/04/2023
14.86
 12,200 14.94 14.94 14.86 0 0 0
03/04/2023
14.86
 7,500 14.77 15.12 14.77 0 0 0
31/03/2023
14.86
 5,600 14.86 15.03 14.86 0 0 0
30/03/2023
14.94
 10,500 14.86 14.94 14.77 0 0 0
29/03/2023
14.86
 2,100 14.77 14.86 14.77 0 0 0
28/03/2023
14.86
 1,100 15.03 15.03 14.86 0 0 0
27/03/2023
14.77
 22,942 14.86 14.94 14.77 0 0 0
24/03/2023
14.86
 12,011 14.51 14.94 14.51 0 0 0
23/03/2023
14.77
 19,440 14.77 15.03 14.77 0 0 0
22/03/2023
14.86
 6,300 14.86 14.86 14.86 0 0 0
21/03/2023
14.94
 32,301 14.86 15.21 14.86 0 0 0
20/03/2023
15.21
 63,127 14.77 15.21 14.77 0 0 0
17/03/2023
14.86
 949 14.77 14.94 14.77 0 0 0
16/03/2023
14.86
 11,900 14.86 15.03 14.86 0 0 0
15/03/2023
15.03
 3,803 14.77 15.03 14.77 0 0 0
14/03/2023
14.86
 27,216 14.94 15.03 14.86 0 0 0
13/03/2023
15.21
 28,000 14.77 15.21 14.77 0 0 0
10/03/2023
15.12
 51,100 14.77 15.12 14.68 0 0 0
09/03/2023
14.77
 4,500 14.77 14.86 14.77 0 0 0
08/03/2023
14.77
 5,600 14.77 14.86 14.77 0 0 0
07/03/2023
14.86
 14,300 14.77 15.03 14.77 0 0 0
06/03/2023
14.77
 31,000 15.03 15.03 14.77 0 0 0
03/03/2023
14.86
 7,500 14.77 15.12 14.77 0 0 0
02/03/2023
14.86
 15,800 14.77 15.21 14.77 0 0 0
01/03/2023
15.21
 65,700 15.47 15.47 14.07 0 0 0
28/02/2023
15.65
 6,500 15.56 15.65 15.30 0 0 0
27/02/2023
15.74
 187,203 14.86 16.00 14.77 0 0 0
24/02/2023
14.77
 4,200 14.77 14.86 14.77 0 0 0
23/02/2023
14.77
 9,000 14.86 14.86 14.77 0 0 0
22/02/2023
14.86
 5,700 15.03 15.03 14.86 0 0 0
21/02/2023
14.86
 5,000 14.77 14.86 14.77 0 0 0
20/02/2023
14.77
 9,200 14.86 14.86 14.77 0 0 0
17/02/2023
14.86
 7,100 14.86 14.94 14.86 0 0 0
16/02/2023
14.86
 9,800 14.94 14.94 14.86 0 0 0
15/02/2023
14.86
 5,400 14.86 14.86 14.86 0 0 0
14/02/2023
15.21
 8,811 14.86 15.21 14.86 0 0 0
13/02/2023
14.86
 13,322 14.86 15.12 14.86 0 0 0
10/02/2023
15.03
 25,200 14.86 15.30 14.86 0 0 0
09/02/2023
14.94
 4,727 14.86 14.94 14.86 0 0 0
08/02/2023
14.94
 5,300 15.12 15.12 14.86 0 0 0
07/02/2023
15.21
 36,600 14.77 15.21 14.77 0 0 0
06/02/2023
14.77
 2,033 14.68 14.77 14.68 0 0 0
03/02/2023
14.77
 4,200 14.68 15.03 14.68 0 0 0
02/02/2023
14.77
 7,727 15.03 15.03 14.77 0 0 0
01/02/2023
15.03
 15,400 15.03 15.03 15.03 0 0 0
31/01/2023
15.21
 29,300 15.03 15.21 15.03 0 0 0
30/01/2023
15.03
 11,301 15.12 15.12 15.03 0 0 0
27/01/2023
15.21
 3,200 15.03 15.21 15.03 0 0 0
26/01/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
25/01/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
24/01/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
23/01/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
20/01/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
19/01/2023
15.03
 5,623 14.94 15.12 14.94 0 0 0
18/01/2023
15.21
 7,200 15.03 15.21 15.03 0 0 0
17/01/2023
15.21
 11,100 15.03 15.21 15.03 0 0 0
16/01/2023
15.21
 7,200 14.94 15.21 14.94 0 0 0
13/01/2023
15.30
 5,400 15.03 15.30 15.03 0 0 0
12/01/2023
15.30
 6,500 14.94 15.30 14.94 0 0 0
11/01/2023
15.30
 9,400 14.94 15.30 14.86 0 0 0
10/01/2023
15.21
 7,000 14.94 15.21 14.68 0 0 0
09/01/2023
15.21
 1,131 15.21 15.21 15.21 0 0 0
06/01/2023
15.38
 13,500 15.30 15.38 15.12 0 0 0
05/01/2023
15.47
 11,600 15.56 15.56 15.21 0 0 0
04/01/2023
15.56
 4,809 15.82 15.82 15.47 0 0 0
03/01/2023
15.82
 4,001 16.18 16.35 15.65 0 0 0
30/12/2022
16.61
 400,300 15.12 16.61 14.68 0 0 0
29/12/2022
15.12
 40,801 14.68 15.12 14.59 0 0 0
28/12/2022
14.68
 5,300 15.21 15.21 14.68 0 0 0
27/12/2022
15.21
 164,041 14.94 15.21 14.51 0 0 0
26/12/2022
14.94
 48,702 14.68 15.03 14.59 0 0 0
23/12/2022
14.68
 2,233 14.77 14.77 14.59 0 0 0
22/12/2022
14.77
 1,500 14.94 14.94 14.59 0 0 0
21/12/2022
14.94
 58,402 14.86 14.94 14.59 0 0 0
20/12/2022
14.86
 18,700 15.21 15.21 14.68 0 0 0
19/12/2022
15.21
 43,100 15.03 15.21 14.68 0 0 0
16/12/2022
15.03
 11,402 14.59 15.03 14.59 0 0 0
15/12/2022
14.59
 62,232 15.21 15.21 14.51 0 0 0
14/12/2022
15.21
 79,400 14.59 15.21 14.68 0 0 0
13/12/2022
14.59
 80,601 14.77 15.03 14.51 0 0 0
12/12/2022
14.77
 29,600 15.21 15.21 14.68 0 0 0
09/12/2022
15.21
 116,102 15.03 15.21 14.59 0 0 0
08/12/2022
15.03
 28,500 14.94 15.03 14.68 0 0 0
07/12/2022
14.94
 13,800 14.68 14.94 14.51 0 0 0
06/12/2022
14.68
 42,100 15.21 15.21 14.59 0 0 0
05/12/2022
15.21
 97,000 15.12 15.21 14.51 0 0 0
02/12/2022
15.12
 34,400 14.59 15.12 14.59 0 0 0
01/12/2022
14.59
 42,557 15.03 15.03 14.59 0 0 0
30/11/2022
15.03
 57,705 15.21 15.21 14.77 0 0 0
29/11/2022
15.21
 251,012 15.12 15.21 14.42 0 0 0
28/11/2022
15.12
 121,333 14.77 15.12 14.15 0 0 0
25/11/2022
14.77
 73,612 13.63 14.77 13.63 0 0 0
24/11/2022
13.63
 800 14.51 14.51 13.63 0 0 0
23/11/2022
14.51
 15,400 13.63 14.51 13.54 0 0 0
22/11/2022
13.63
 31,581 13.63 13.89 13.45 0 0 0
21/11/2022
13.63
 15,600 13.71 14.07 13.45 0 0 0
18/11/2022
13.71
 16,300 13.89 13.98 13.54 0 0 0
17/11/2022
13.89
 14,400 13.89 14.15 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |