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)
16/11/2022
13.89
 76,314 15.21 15.21 13.19 0 0 0
15/11/2022
15.21
 225,044 14.94 15.21 12.83 0 0 0
14/11/2022
14.94
 124,606 14.59 14.94 13.27 0 0 0
11/11/2022
14.59
 26,000 13.45 14.94 13.19 0 0 0
10/11/2022
13.45
 64,100 14.24 14.33 13.45 0 0 0
09/11/2022
14.24
 34,500 14.24 14.51 14.15 0 0 0
08/11/2022
14.24
 15,200 14.51 14.51 14.15 0 0 0
07/11/2022
14.51
 18,000 15.12 15.12 14.33 0 0 0
04/11/2022
15.12
 23,500 15.12 15.12 14.68 0 0 0
03/11/2022
15.12
 29,000 15.21 15.21 14.77 0 0 0
02/11/2022
15.21
 58,700 15.12 15.30 14.68 0 0 0
01/11/2022
15.12
 43,300 14.51 15.21 14.42 0 0 0
31/10/2022
14.51
 2,200 14.94 15.12 14.51 0 0 0
28/10/2022
14.94
 25,600 14.51 15.21 14.07 0 0 0
27/10/2022
14.51
 15,300 15.21 15.21 14.15 0 0 0
26/10/2022
15.21
 91,900 14.33 15.21 12.31 0 0 0
25/10/2022
14.33
 34,200 14.15 14.33 12.31 0 0 0
24/10/2022
14.15
 22,923 14.94 14.94 14.15 0 0 0
21/10/2022
14.94
 16,900 14.68 15.12 14.59 0 0 0
20/10/2022
14.68
 30,530 15.21 15.21 14.68 0 0 0
19/10/2022
15.21
 10,030 15.21 15.21 14.68 0 0 0
18/10/2022
15.21
 57,953 14.94 15.21 14.68 0 0 0
17/10/2022
14.94
 45,730 14.59 14.94 13.98 0 0 0
14/10/2022
14.59
 11,479 14.24 14.59 14.07 0 0 0
13/10/2022
14.24
 156,740 15.21 15.21 13.63 0 0 0
12/10/2022
15.21
 13,915 14.07 15.21 13.45 0 0 0
11/10/2022
14.07
 34,100 15.12 15.12 14.07 0 0 0
10/10/2022
15.12
 17,520 15.65 15.65 15.03 0 0 0
07/10/2022
15.65
 175,701 15.30 15.65 14.77 0 0 0
06/10/2022
15.30
 71,300 15.38 15.65 15.21 0 0 0
05/10/2022
15.38
 17,800 15.30 15.38 15.21 0 0 0
04/10/2022
15.30
 106,502 15.74 15.74 15.21 0 0 0
03/10/2022
15.74
 66,622 15.82 15.82 15.30 0 0 0
30/09/2022
15.82
 198,100 15.74 15.82 15.12 0 0 0
29/09/2022
15.74
 150,604 15.47 15.74 14.94 0 0 0
28/09/2022
15.47
 135,700 15.82 15.82 15.30 0 0 0
27/09/2022
15.82
 137,800 15.65 15.82 15.38 0 0 0
26/09/2022
15.65
 94,700 15.65 15.74 15.38 0 0 0
23/09/2022
15.65
 18,300 15.82 15.82 15.47 0 0 0
22/09/2022
15.82
 108,001 15.74 15.82 15.30 0 0 0
21/09/2022
15.74
 19,200 15.82 15.82 15.47 0 0 0
20/09/2022
15.82
 76,211 15.74 15.82 15.38 0 0 0
19/09/2022
15.74
 26,310 15.74 15.82 15.47 0 0 0
16/09/2022
15.74
 26,600 15.82 16.00 15.65 0 0 0
15/09/2022: Cổ tức tiền mặt tỉ lệ: 7%
15/09/2022
15.82
 20,604 15.74 16.00 15.74 0 0 0
14/09/2022
15.74
 59,702 15.74 15.74 15.48 0 0 0
13/09/2022
15.74
 55,080 15.74 15.74 15.48 0 0 0
12/09/2022
15.74
 40,864 15.82 15.99 15.65 0 0 0
09/09/2022
15.82
 34,900 15.74 15.90 15.57 0 0 0
08/09/2022
15.74
 42,900 15.99 16.07 15.65 0 0 0
07/09/2022
15.99
 32,000 15.99 16.33 15.90 0 0 0
06/09/2022
15.99
 39,800 15.90 15.99 15.82 0 0 0
05/09/2022
15.90
 17,400 15.90 15.90 15.82 0 0 0
31/08/2022
15.90
 43,707 15.99 15.99 15.82 0 0 0
30/08/2022
15.99
 44,600 16.07 16.16 15.90 0 0 0
29/08/2022
16.07
 63,007 16.33 16.33 15.90 0 0 0
26/08/2022
16.33
 45,900 16.50 16.50 16.33 0 0 0
25/08/2022
16.50
 56,500 16.41 16.58 16.33 0 0 0
24/08/2022
16.41
 42,400 16.41 16.50 16.33 0 0 0
23/08/2022
16.41
 44,710 16.50 16.50 16.16 0 0 0
22/08/2022
16.50
 30,700 16.58 16.58 16.24 0 0 0
19/08/2022
16.58
 100,128 16.50 17.34 16.41 0 0 0
18/08/2022
16.50
 26,600 16.67 16.67 16.41 0 0 0
17/08/2022
16.67
 24,000 16.75 16.75 16.58 0 0 0
16/08/2022
16.75
 43,100 16.92 16.92 16.50 0 0 0
15/08/2022
16.92
 45,600 16.75 17.17 16.58 0 0 0
12/08/2022
16.75
 90,400 16.41 16.84 16.24 0 0 0
11/08/2022
16.41
 74,343 16.67 16.92 16.24 0 0 0
10/08/2022
16.67
 35,203 16.50 16.84 16.50 0 0 0
09/08/2022
16.50
 133,012 16.07 16.84 15.99 0 0 0
08/08/2022
16.07
 75,000 15.65 16.16 15.74 0 0 0
05/08/2022
15.65
 16,201 15.74 15.74 15.65 0 0 0
04/08/2022
15.74
 27,600 15.74 15.74 15.74 0 0 0
03/08/2022
15.74
 43,900 15.65 15.82 15.65 0 0 0
02/08/2022
15.65
 68,612 15.82 15.82 15.57 0 0 0
01/08/2022
15.82
 35,000 15.82 15.82 15.65 0 0 0
29/07/2022
15.82
 37,200 15.74 15.90 15.74 0 0 0
28/07/2022
15.74
 19,203 15.74 15.82 15.74 0 0 0
27/07/2022
15.74
 72,900 15.65 15.74 15.57 0 0 0
26/07/2022
15.65
 18,800 15.74 15.74 15.65 0 0 0
25/07/2022
15.74
 51,200 16.07 16.24 15.65 0 0 0
22/07/2022
16.07
 18,503 16.24 16.41 15.90 0 0 0
21/07/2022
16.24
 56,100 16.24 16.58 16.16 0 0 0
20/07/2022
16.24
 149,200 15.82 16.58 15.82 0 0 0
19/07/2022
15.82
 40,600 15.82 15.82 15.65 0 0 0
18/07/2022
15.82
 45,400 15.74 15.82 15.57 0 0 0
15/07/2022
15.74
 87,407 15.74 15.74 15.57 0 0 0
14/07/2022
15.74
 113,703 15.74 15.74 15.48 0 0 0
13/07/2022
15.74
 43,800 15.65 15.74 15.48 0 0 0
12/07/2022
15.65
 74,000 15.65 15.74 15.48 0 0 0
11/07/2022
15.65
 17,500 15.65 15.74 15.57 0 0 0
08/07/2022
15.65
 33,101 15.65 15.74 15.48 0 0 0
07/07/2022
15.65
 78,500 15.74 15.74 15.48 0 0 0
06/07/2022
15.74
 164,300 15.65 15.74 15.40 0 0 0
05/07/2022
15.65
 28,001 15.74 15.74 15.57 0 0 0
04/07/2022
15.74
 35,600 15.82 15.82 15.48 0 0 0
01/07/2022
15.82
 217,100 15.74 15.82 15.31 0 0 0
30/06/2022
15.74
 62,500 15.74 15.74 15.48 0 0 0
29/06/2022
15.74
 146,200 15.65 15.82 15.31 0 0 0
28/06/2022
15.65
 50,000 15.74 15.74 15.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |