Tổng Công ty Dược Việt Nam - CTCP (dvn)

20.40
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
(2025-11-05) 		0.10 0.49% 677,000 0 0
20.10
20.80
20.40
2 tháng
(2025-10-06) 		-0.90 -4.19% 1,270,500 0 0
20
21.50
20.40
3 tháng
(2025-09-08) 		-0.60 -2.83% 2,347,100 0 0
20
22
20.40
6 tháng
(2025-06-09) 		-0.90 -4.21% 8,268,200 0 0
20
23.03
20.40
12 tháng
(2024-12-10) 		-2.91 -12.38% 24,230,764 0 0
18.83
28.19
20.40
24 tháng
(2023-12-18) 		3.66 21.64% 51,343,891 -25,000 -0.5
16.66
28.19
20.40
36 tháng
(2022-12-21) 		4.78 30.23% 83,039,060 -25,000 -0.5
15.54
28.19
20.40
60 tháng
(2020-12-31) 		5.46 36.05% 283,362,469 -25,040 -0.5
13.08
28.19
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
24.06
 692,750 25.02 25.54 23.79 0 0 0
30/11/2021
25.02
 1,019,333 25.02 26.24 24.76 0 0 0
29/11/2021
25.02
 2,058,520 22.48 25.02 22.31 0 0 0
26/11/2021
22.48
 696,800 21.61 22.83 20.99 0 0 0
25/11/2021
21.61
 253,885 21.26 21.87 21.34 0 0 0
24/11/2021
21.26
 246,134 21.61 21.87 21.17 0 0 0
23/11/2021
21.61
 257,040 20.82 21.87 20.47 0 0 0
22/11/2021
20.82
 634,003 22.13 22.13 20.73 0 0 0
19/11/2021
22.13
 918,959 23.36 23.53 21.43 0 0 0
18/11/2021
23.36
 466,826 23.79 23.97 23.18 0 0 0
17/11/2021
23.79
 385,300 23.44 23.79 23.27 0 0 0
16/11/2021
23.44
 463,864 24.06 24.06 23.27 0 0 0
15/11/2021
24.06
 893,961 23.27 24.49 23.09 0 0 0
12/11/2021
23.27
 689,062 23.79 23.79 22.66 0 0 0
11/11/2021
23.79
 563,200 24.41 24.58 23.36 0 0 0
10/11/2021
24.41
 730,200 23.88 24.76 23.44 0 0 0
09/11/2021
23.88
 452,776 24.06 24.23 23.71 0 0 0
08/11/2021
24.06
 1,142,055 23.44 24.41 23.44 0 0 0
05/11/2021
23.44
 473,035 22.83 23.71 23.01 0 0 0
04/11/2021
22.83
 476,310 23.18 23.71 22.39 0 0 0
03/11/2021
23.18
 1,554,224 23.53 24.32 22.92 0 0 0
02/11/2021
23.53
 705,952 23.09 23.53 22.92 0 0 0
01/11/2021
23.09
 759,636 22.92 24.06 22.74 0 0 0
29/10/2021
22.92
 1,400,248 22.13 23.27 21.69 0 0 0
28/10/2021
22.13
 604,500 22.57 22.57 22.04 0 0 0
27/10/2021
22.57
 759,200 22.13 22.74 22.22 0 0 0
26/10/2021
22.13
 749,100 21.26 22.31 21.26 0 0 0
25/10/2021
21.26
 391,900 20.99 21.61 20.64 0 0 0
22/10/2021
20.99
 265,900 20.56 20.99 20.64 0 0 0
21/10/2021
20.56
 231,900 21.17 21.34 20.56 0 0 0
20/10/2021
21.17
 223,800 20.82 21.43 20.64 0 0 0
19/10/2021
20.82
 397,600 21.08 21.17 20.64 0 0 0
18/10/2021
21.08
 554,500 21.52 21.52 20.91 0 0 0
15/10/2021
21.52
 309,200 21.61 21.61 21.26 0 0 0
14/10/2021
21.61
 301,700 21.52 21.87 21.43 0 0 0
13/10/2021
21.52
 311,000 21.26 21.87 21.26 0 0 0
12/10/2021
21.26
 503,400 21.52 21.69 20.99 0 0 0
11/10/2021
21.52
 410,800 21.87 21.87 21.43 0 0 0
08/10/2021
21.87
 447,300 22.31 22.31 21.52 0 0 0
07/10/2021
22.31
 431,013 22.13 22.57 22.04 0 0 0
06/10/2021
22.13
 560,500 21.34 22.39 20.99 0 0 0
05/10/2021: Cổ tức tiền mặt tỉ lệ: 4%
05/10/2021
21.34
 357,677 20.82 21.87 20.91 0 0 0
04/10/2021
20.82
 433,162 20.47 21.42 19.96 0 0 0
01/10/2021
20.47
 384,340 21.16 21.33 20.30 0 0 0
30/09/2021
21.16
 226,389 21.16 21.51 20.90 0 0 0
29/09/2021
21.16
 493,408 19.96 22.02 19.96 0 0 0
28/09/2021
19.96
 560,770 20.22 20.99 19.44 0 0 0
27/09/2021
20.22
 455,706 21.16 21.51 20.13 0 0 0
24/09/2021
21.16
 632,456 22.02 22.11 21.16 0 0 0
23/09/2021
22.02
 702,300 22.63 22.80 21.77 0 0 0
22/09/2021
22.63
 702,318 22.63 22.80 21.94 0 0 0
21/09/2021
22.63
 764,889 22.88 23.14 21.08 0 0 0
20/09/2021
22.88
 1,431,025 24.17 24.95 20.47 0 0 0
17/09/2021
24.17
 723,403 24.35 24.35 23.74 0 0 0
16/09/2021
24.35
 395,115 24.60 24.69 24.00 0 0 0
15/09/2021
24.60
 1,228,900 23.49 25.38 22.80 0 0 0
14/09/2021
23.49
 1,762,201 24.95 25.03 23.23 0 0 0
13/09/2021
24.95
 884,900 25.81 25.81 24.60 0 0 0
10/09/2021
25.81
 1,198,855 25.38 25.98 25.21 0 0 0
09/09/2021
25.38
 1,528,000 24.78 25.98 24.60 0 0 0
08/09/2021
24.78
 884,600 25.21 25.29 24.52 0 0 0
07/09/2021
25.21
 1,589,573 25.46 27.10 24.09 0 0 0
06/09/2021
25.46
 1,104,400 24.95 27.10 24.09 0 0 0
01/09/2021
24.95
 2,511,800 26.58 26.67 24.52 0 0 0
31/08/2021
26.58
 2,394,925 25.46 28.39 25.81 0 0 0
30/08/2021
25.46
 1,520,900 23.06 25.46 23.23 0 0 0
27/08/2021
23.06
 2,869,091 20.47 23.57 20.65 0 0 0
26/08/2021
20.47
 946,149 20.65 20.90 19.96 0 0 0
25/08/2021
20.65
 654,760 20.65 20.65 19.79 0 0 0
24/08/2021
20.65
 672,721 21.33 21.77 20.47 0 0 0
23/08/2021
21.33
 1,212,705 20.22 22.20 19.87 0 0 0
20/08/2021
20.22
 1,914,100 20.65 20.99 19.36 0 0 0
19/08/2021
20.65
 1,248,900 20.56 21.08 19.96 0 0 0
18/08/2021
20.56
 1,347,200 20.13 20.82 19.96 0 0 0
17/08/2021
20.13
 1,446,900 19.18 20.65 19.18 0 0 0
16/08/2021
19.18
 850,290 18.32 19.27 18.32 0 0 0
13/08/2021
18.32
 976,959 18.41 18.41 17.72 0 0 0
12/08/2021
18.41
 548,909 18.58 19.01 17.89 0 0 0
11/08/2021
18.58
 964,715 18.58 19.79 18.50 0 0 0
10/08/2021
18.58
 1,836,411 17.03 18.84 17.03 0 0 0
09/08/2021
17.03
 431,319 16.86 17.12 16.43 0 0 0
06/08/2021
16.86
 261,300 16.95 17.38 16.60 0 0 0
05/08/2021
16.95
 396,000 16.86 16.95 16.35 0 0 0
04/08/2021
16.86
 654,000 16.95 17.29 16.43 0 0 0
03/08/2021
16.95
 370,000 17.38 17.46 16.95 0 0 0
02/08/2021
17.38
 622,300 17.38 17.89 17.03 0 0 0
30/07/2021
17.38
 899,500 16.95 17.64 16.43 0 0 0
29/07/2021
16.95
 241,300 17.21 17.21 16.78 0 0 0
28/07/2021
17.21
 707,404 16.78 17.55 14.19 0 0 0
27/07/2021
16.78
 1,037,800 15.92 17.12 15.83 0 0 0
26/07/2021
15.92
 194,500 15.83 16.00 15.57 0 0 0
23/07/2021
15.83
 310,900 15.92 16.35 15.66 0 0 0
22/07/2021
15.92
 350,024 15.92 15.92 15.23 0 0 0
21/07/2021
15.92
 100,022 16.09 16.26 15.74 0 0 0
20/07/2021
16.09
 303,274 16.17 16.69 16.00 0 0 0
19/07/2021
16.17
 792,625 14.80 16.69 14.19 0 0 0
16/07/2021
14.80
 71,120 14.88 14.97 14.71 0 0 0
15/07/2021
14.88
 84,144 14.80 14.97 14.54 0 0 0
14/07/2021
14.80
 211,000 14.71 14.80 14.28 0 0 0
13/07/2021
14.71
 159,310 14.37 14.80 14.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |