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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |