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)
25/01/2022
18.89
 107,101 18.63 19.07 18.37 0 0 0
24/01/2022
18.63
 219,120 19.24 19.24 18.02 0 0 0
21/01/2022
19.24
 155,100 18.98 19.59 18.89 0 0 0
20/01/2022
18.98
 244,000 18.46 19.51 18.37 0 0 0
19/01/2022
18.46
 107,400 18.37 18.81 18.37 0 0 0
18/01/2022
18.37
 233,300 18.54 18.98 18.02 0 0 0
17/01/2022
18.54
 299,801 19.68 20.12 17.49 0 0 0
14/01/2022
19.68
 220,483 19.24 19.86 18.46 0 0 0
13/01/2022
19.24
 436,650 20.73 20.99 19.24 0 0 0
12/01/2022
20.73
 638,200 21.34 21.61 19.86 0 0 0
11/01/2022
21.34
 596,662 22.04 22.13 21.08 0 0 0
10/01/2022
22.04
 406,673 21.96 22.66 21.96 0 0 0
07/01/2022
21.96
 492,202 22.31 22.48 21.87 0 0 0
06/01/2022
22.31
 489,400 22.57 22.66 22.13 0 0 0
05/01/2022
22.57
 386,300 22.48 22.83 22.22 0 0 0
04/01/2022
22.48
 310,150 22.31 22.66 22.22 0 0 0
31/12/2021
22.31
 305,400 22.39 22.48 22.04 0 0 0
30/12/2021
22.39
 231,103 22.31 22.57 22.04 0 0 0
29/12/2021
22.31
 230,300 23.01 23.27 22.22 0 0 0
28/12/2021
23.01
 556,447 22.13 23.62 21.87 0 0 0
27/12/2021
22.13
 538,125 22.83 22.83 22.13 0 0 0
24/12/2021
22.83
 477,700 22.92 23.44 22.31 0 0 0
23/12/2021
22.92
 560,829 23.79 24.49 22.74 0 0 0
22/12/2021
23.79
 1,056,900 23.44 24.41 23.44 0 0 0
21/12/2021
23.44
 695,183 22.74 23.97 22.74 0 0 0
20/12/2021
22.74
 409,383 22.74 23.09 22.39 0 0 0
17/12/2021
22.74
 603,200 23.09 23.09 22.39 0 0 0
16/12/2021
23.09
 281,000 23.18 23.71 22.92 0 0 0
15/12/2021
23.18
 341,100 23.79 23.79 22.83 0 0 0
14/12/2021
23.79
 879,918 22.31 23.88 21.87 0 0 0
13/12/2021
22.31
 398,947 22.39 22.66 21.61 0 0 0
10/12/2021
22.39
 276,004 22.31 23.01 22.04 0 0 0
09/12/2021
22.31
 232,400 21.96 22.39 21.69 0 0 0
08/12/2021
21.96
 410,508 22.13 22.31 21.69 0 0 0
07/12/2021
22.13
 353,974 21.69 22.31 20.99 0 0 0
06/12/2021
21.69
 451,775 23.09 23.09 20.99 0 0 0
03/12/2021
23.09
 579,369 23.97 24.06 22.57 0 0 0
02/12/2021
23.97
 926,299 24.06 24.41 22.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |