Tổng Công ty Dược Việt Nam - CTCP (dvn)

22.30
0
(0%)
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
(2025-12-31) 		1.10 5.16% 2,985,500 0 0
21.10
24.20
22.30
2 tháng
(2025-12-01) 		1.80 8.74% 4,516,400 0 0
20.30
24.20
22.30
3 tháng
(2025-11-03) 		2.30 11.44% 5,160,500 0 0
20.10
24.20
22.30
6 tháng
(2025-08-04) 		0.80 3.70% 9,271,700 0 0
20
24.20
22.30
12 tháng
(2025-02-04) 		0.51 2.35% 26,491,781 0 0
18.83
28.19
22.30
24 tháng
(2024-02-15) 		5.37 31.55% 55,081,838 -25,000 -0.5
16.75
28.19
22.30
36 tháng
(2023-02-15) 		6.67 42.44% 86,509,523 -25,000 -0.5
15.63
28.19
22.30
60 tháng
(2021-02-25) 		7.52 50.51% 270,152,634 -25,000 -0.5
13.59
28.19
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
16.57
 41,300 16.57 16.66 16.39 0 0 0
23/06/2022
16.57
 48,200 16.66 16.66 16.39 0 0 0
22/06/2022
16.66
 67,700 16.66 16.66 16.30 0 0 0
21/06/2022
16.66
 136,000 16.57 16.66 16.12 0 0 0
20/06/2022
16.57
 141,900 16.75 16.75 16.30 0 0 0
17/06/2022
16.75
 215,100 16.84 16.84 16.12 0 0 0
16/06/2022
16.84
 47,900 16.84 16.84 16.57 0 0 0
15/06/2022
16.84
 200,800 16.48 16.84 16.03 0 0 0
14/06/2022
16.48
 47,500 16.92 16.92 16.39 0 0 0
13/06/2022
16.92
 96,700 17.01 17.01 16.12 0 0 0
10/06/2022
17.01
 73,200 17.01 17.10 16.84 0 0 0
09/06/2022
17.01
 45,500 16.84 17.01 16.75 0 0 0
08/06/2022
16.84
 68,104 16.92 17.10 16.66 0 0 0
07/06/2022
16.92
 129,300 16.84 16.92 16.48 0 0 0
06/06/2022
16.84
 83,801 17.01 17.10 16.84 0 0 0
03/06/2022
17.01
 41,401 17.01 17.01 16.92 0 0 0
02/06/2022
17.01
 81,500 17.19 17.28 16.92 0 0 0
01/06/2022
17.19
 115,200 17.10 17.19 16.84 0 0 0
31/05/2022
17.10
 91,433 17.01 17.19 16.92 0 0 0
30/05/2022
17.01
 84,500 17.01 17.28 16.92 0 0 0
27/05/2022
17.01
 68,900 17.10 17.28 16.92 0 0 0
26/05/2022
17.10
 72,313 17.19 17.37 16.84 0 0 0
25/05/2022
17.19
 142,300 17.19 17.37 16.84 0 0 0
24/05/2022
17.19
 101,600 17.28 17.28 16.66 0 0 0
23/05/2022
17.28
 42,800 17.19 17.55 16.92 0 0 0
20/05/2022
17.19
 102,000 17.37 17.46 16.92 0 0 0
19/05/2022
17.37
 68,700 17.37 17.64 16.75 0 0 0
18/05/2022
17.37
 38,000 17.73 18.63 17.28 0 0 0
17/05/2022
17.73
 101,621 16.92 17.91 16.48 0 0 0
16/05/2022
16.92
 119,400 17.28 17.28 15.22 0 0 0
13/05/2022
17.28
 178,918 17.19 17.37 16.12 0 0 0
12/05/2022
17.19
 79,400 17.73 17.91 17.10 0 0 0
11/05/2022
17.73
 55,800 17.55 18.18 17.10 0 0 0
10/05/2022
17.55
 86,900 17.73 17.73 17.10 0 0 0
09/05/2022
17.73
 267,905 17.91 18.54 17.01 0 0 0
06/05/2022
17.91
 66,420 18.27 18.27 17.10 0 0 0
05/05/2022
18.27
 72,200 18.27 18.54 17.91 0 0 0
04/05/2022
18.27
 60,200 18.72 18.72 18.09 0 0 0
29/04/2022
18.72
 128,620 18.27 18.81 18.36 0 0 0
28/04/2022
18.27
 114,000 18.27 18.63 17.91 0 0 0
27/04/2022
18.27
 77,800 18.18 18.27 17.64 0 0 0
26/04/2022
18.18
 167,973 18.00 18.18 17.28 0 0 0
25/04/2022
18.00
 203,100 18.36 18.81 17.46 0 0 0
22/04/2022
18.36
 109,700 18.36 18.81 17.64 0 0 0
21/04/2022
18.36
 222,900 18.63 18.63 16.84 0 0 0
20/04/2022
18.63
 290,400 19.07 19.43 17.46 0 0 0
19/04/2022
19.07
 174,200 19.43 19.88 19.07 0 0 0
18/04/2022
19.43
 254,500 19.88 19.88 19.25 0 0 0
15/04/2022
19.88
 165,200 19.70 20.51 19.88 0 0 0
14/04/2022
19.70
 199,400 19.88 20.24 19.61 0 0 0
13/04/2022
19.88
 268,348 19.34 19.97 19.07 0 0 0
12/04/2022
19.34
 308,215 20.06 20.24 19.07 0 0 0
08/04/2022
20.06
 440,502 20.60 20.60 19.70 0 0 0
07/04/2022
20.60
 567,800 20.06 21.85 20.15 0 0 0
06/04/2022
20.06
 505,778 20.06 20.06 20.06 0 0 0
05/04/2022
20.06
 45,117 20.15 20.15 19.70 0 0 0
04/04/2022
20.15
 10,933,744 21.04 21.85 17.10 0 0 0
01/04/2022
21.04
 10,853,210 22.57 22.83 19.34 0 0 0
31/03/2022
22.57
 277,312 22.83 23.10 22.03 0 0 0
30/03/2022
22.83
 413,324 23.10 23.46 22.57 0 0 0
29/03/2022
23.10
 1,259,000 21.76 23.55 21.76 0 0 0
28/03/2022
21.76
 253,555 21.94 22.03 21.40 0 0 0
25/03/2022
21.94
 209,950 22.03 22.57 21.85 0 0 0
24/03/2022
22.03
 518,600 21.76 22.21 21.22 0 0 0
23/03/2022
21.76
 246,010 21.85 21.85 21.58 0 0 0
22/03/2022: Cổ tức tiền mặt tỉ lệ: 5.7%
22/03/2022
21.85
 158,001 21.52 21.94 21.58 0 0 0
21/03/2022
21.52
 246,600 21.61 21.69 21.43 0 0 0
18/03/2022
21.61
 294,044 21.69 21.87 21.43 0 0 0
17/03/2022
21.69
 184,400 21.78 21.96 21.61 0 0 0
16/03/2022
21.78
 234,456 21.34 22.31 21.26 0 0 0
15/03/2022
21.34
 272,900 21.26 21.52 20.99 0 0 0
14/03/2022
21.26
 468,320 22.39 22.57 20.99 0 0 0
11/03/2022
22.39
 634,726 23.27 23.27 22.31 0 0 0
10/03/2022
23.27
 432,660 22.92 23.79 22.92 0 0 0
09/03/2022
22.92
 377,650 23.27 23.62 22.57 0 0 0
08/03/2022
23.27
 1,313,996 22.83 23.88 22.31 0 0 0
07/03/2022
22.83
 645,592 22.04 23.09 21.69 0 0 0
04/03/2022
22.04
 392,776 22.22 22.48 21.87 0 0 0
03/03/2022
22.22
 435,820 22.48 22.66 21.96 0 0 0
02/03/2022
22.48
 355,994 23.01 23.01 22.31 0 0 0
01/03/2022
23.01
 396,900 23.36 23.62 22.83 0 0 0
28/02/2022
23.36
 1,277,156 22.13 23.62 22.13 0 0 0
25/02/2022
22.13
 255,055 21.87 22.39 21.87 0 0 0
24/02/2022
21.87
 483,859 21.96 22.57 21.17 0 0 0
23/02/2022
21.96
 553,631 21.78 22.13 21.34 0 0 0
22/02/2022
21.78
 189,301 22.31 22.48 21.61 0 0 0
21/02/2022
22.31
 608,506 21.17 23.09 21.78 0 0 0
18/02/2022
21.17
 632,700 20.21 22.57 20.12 0 0 0
17/02/2022
20.21
 80,451 20.21 20.38 20.03 0 0 0
16/02/2022
20.21
 129,858 20.12 20.21 19.77 0 0 0
15/02/2022
20.12
 113,225 19.59 20.12 19.42 0 0 0
14/02/2022
19.59
 125,716 20.29 20.29 19.59 0 0 0
11/02/2022
20.29
 212,900 20.12 20.29 19.77 0 0 0
10/02/2022
20.12
 97,605 20.38 20.47 20.03 0 0 0
09/02/2022
20.38
 158,530 19.42 20.47 19.59 0 0 0
08/02/2022
19.42
 87,203 19.33 19.51 19.07 0 0 0
07/02/2022
19.33
 77,237 18.89 19.42 18.72 0 0 0
28/01/2022
18.89
 97,000 18.72 18.89 18.37 0 0 0
27/01/2022
18.72
 91,300 18.81 18.89 18.54 0 0 0
26/01/2022
18.81
 55,256 18.89 19.24 18.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |