Tổng Công ty Dược Việt Nam - CTCP (dvn)

21
-0.20
(-0.94%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
16.66
 43,900 16.57 16.75 16.57 0 0 0
02/08/2022
16.57
 68,612 16.75 16.75 16.48 0 0 0
01/08/2022
16.75
 35,000 16.75 16.75 16.57 0 0 0
29/07/2022
16.75
 37,200 16.66 16.84 16.66 0 0 0
28/07/2022
16.66
 19,203 16.66 16.75 16.66 0 0 0
27/07/2022
16.66
 72,900 16.57 16.66 16.48 0 0 0
26/07/2022
16.57
 18,800 16.66 16.66 16.57 0 0 0
25/07/2022
16.66
 51,200 17.01 17.19 16.57 0 0 0
22/07/2022
17.01
 18,503 17.19 17.37 16.84 0 0 0
21/07/2022
17.19
 56,100 17.19 17.55 17.10 0 0 0
20/07/2022
17.19
 149,200 16.75 17.55 16.75 0 0 0
19/07/2022
16.75
 40,600 16.75 16.75 16.57 0 0 0
18/07/2022
16.75
 45,400 16.66 16.75 16.48 0 0 0
15/07/2022
16.66
 87,407 16.66 16.66 16.48 0 0 0
14/07/2022
16.66
 113,703 16.66 16.66 16.39 0 0 0
13/07/2022
16.66
 43,800 16.57 16.66 16.39 0 0 0
12/07/2022
16.57
 74,000 16.57 16.66 16.39 0 0 0
11/07/2022
16.57
 17,500 16.57 16.66 16.48 0 0 0
08/07/2022
16.57
 33,101 16.57 16.66 16.39 0 0 0
07/07/2022
16.57
 78,500 16.66 16.66 16.39 0 0 0
06/07/2022
16.66
 164,300 16.57 16.66 16.30 0 0 0
05/07/2022
16.57
 28,001 16.66 16.66 16.48 0 0 0
04/07/2022
16.66
 35,600 16.75 16.75 16.39 0 0 0
01/07/2022
16.75
 217,100 16.66 16.75 16.21 0 0 0
30/06/2022
16.66
 62,500 16.66 16.66 16.39 0 0 0
29/06/2022
16.66
 146,200 16.57 16.75 16.21 0 0 0
28/06/2022
16.57
 50,000 16.66 16.66 16.48 0 0 0
27/06/2022
16.66
 37,900 16.57 16.66 16.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |