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)
27/06/2022
15.74
 37,900 15.65 15.74 15.48 0 0 0
24/06/2022
15.65
 41,300 15.65 15.74 15.48 0 0 0
23/06/2022
15.65
 48,200 15.74 15.74 15.48 0 0 0
22/06/2022
15.74
 67,700 15.74 15.74 15.40 0 0 0
21/06/2022
15.74
 136,000 15.65 15.74 15.23 0 0 0
20/06/2022
15.65
 141,900 15.82 15.82 15.40 0 0 0
17/06/2022
15.82
 215,100 15.90 15.90 15.23 0 0 0
16/06/2022
15.90
 47,900 15.90 15.90 15.65 0 0 0
15/06/2022
15.90
 200,800 15.57 15.90 15.14 0 0 0
14/06/2022
15.57
 47,500 15.99 15.99 15.48 0 0 0
13/06/2022
15.99
 96,700 16.07 16.07 15.23 0 0 0
10/06/2022
16.07
 73,200 16.07 16.16 15.90 0 0 0
09/06/2022
16.07
 45,500 15.90 16.07 15.82 0 0 0
08/06/2022
15.90
 68,104 15.99 16.16 15.74 0 0 0
07/06/2022
15.99
 129,300 15.90 15.99 15.57 0 0 0
06/06/2022
15.90
 83,801 16.07 16.16 15.90 0 0 0
03/06/2022
16.07
 41,401 16.07 16.07 15.99 0 0 0
02/06/2022
16.07
 81,500 16.24 16.33 15.99 0 0 0
01/06/2022
16.24
 115,200 16.16 16.24 15.90 0 0 0
31/05/2022
16.16
 91,433 16.07 16.24 15.99 0 0 0
30/05/2022
16.07
 84,500 16.07 16.33 15.99 0 0 0
27/05/2022
16.07
 68,900 16.16 16.33 15.99 0 0 0
26/05/2022
16.16
 72,313 16.24 16.41 15.90 0 0 0
25/05/2022
16.24
 142,300 16.24 16.41 15.90 0 0 0
24/05/2022
16.24
 101,600 16.33 16.33 15.74 0 0 0
23/05/2022
16.33
 42,800 16.24 16.58 15.99 0 0 0
20/05/2022
16.24
 102,000 16.41 16.50 15.99 0 0 0
19/05/2022
16.41
 68,700 16.41 16.67 15.82 0 0 0
18/05/2022
16.41
 38,000 16.75 17.60 16.33 0 0 0
17/05/2022
16.75
 101,621 15.99 16.92 15.57 0 0 0
16/05/2022
15.99
 119,400 16.33 16.33 14.38 0 0 0
13/05/2022
16.33
 178,918 16.24 16.41 15.23 0 0 0
12/05/2022
16.24
 79,400 16.75 16.92 16.16 0 0 0
11/05/2022
16.75
 55,800 16.58 17.17 16.16 0 0 0
10/05/2022
16.58
 86,900 16.75 16.75 16.16 0 0 0
09/05/2022
16.75
 267,905 16.92 17.51 16.07 0 0 0
06/05/2022
16.92
 66,420 17.26 17.26 16.16 0 0 0
05/05/2022
17.26
 72,200 17.26 17.51 16.92 0 0 0
04/05/2022
17.26
 60,200 17.68 17.68 17.09 0 0 0
29/04/2022
17.68
 128,620 17.26 17.77 17.34 0 0 0
28/04/2022
17.26
 114,000 17.26 17.60 16.92 0 0 0
27/04/2022
17.26
 77,800 17.17 17.26 16.67 0 0 0
26/04/2022
17.17
 167,973 17.00 17.17 16.33 0 0 0
25/04/2022
17.00
 203,100 17.34 17.77 16.50 0 0 0
22/04/2022
17.34
 109,700 17.34 17.77 16.67 0 0 0
21/04/2022
17.34
 222,900 17.60 17.60 15.90 0 0 0
20/04/2022
17.60
 290,400 18.02 18.36 16.50 0 0 0
19/04/2022
18.02
 174,200 18.36 18.78 18.02 0 0 0
18/04/2022
18.36
 254,500 18.78 18.78 18.19 0 0 0
15/04/2022
18.78
 165,200 18.61 19.37 18.78 0 0 0
14/04/2022
18.61
 199,400 18.78 19.12 18.53 0 0 0
13/04/2022
18.78
 268,348 18.27 18.87 18.02 0 0 0
12/04/2022
18.27
 308,215 18.95 19.12 18.02 0 0 0
08/04/2022
18.95
 440,502 19.46 19.46 18.61 0 0 0
07/04/2022
19.46
 567,800 18.95 20.64 19.04 0 0 0
06/04/2022
18.95
 505,778 18.95 18.95 18.95 0 0 0
05/04/2022
18.95
 45,117 19.04 19.04 18.61 0 0 0
04/04/2022
19.04
 10,933,744 19.88 20.64 16.16 0 0 0
01/04/2022
19.88
 10,853,210 21.32 21.57 18.27 0 0 0
31/03/2022
21.32
 277,312 21.57 21.83 20.81 0 0 0
30/03/2022
21.57
 413,324 21.83 22.17 21.32 0 0 0
29/03/2022
21.83
 1,259,000 20.56 22.25 20.56 0 0 0
28/03/2022
20.56
 253,555 20.73 20.81 20.22 0 0 0
25/03/2022
20.73
 209,950 20.81 21.32 20.64 0 0 0
24/03/2022
20.81
 518,600 20.56 20.98 20.05 0 0 0
23/03/2022
20.56
 246,010 20.64 20.64 20.39 0 0 0
22/03/2022: Cổ tức tiền mặt tỉ lệ: 5.7%
22/03/2022
20.64
 158,001 20.33 20.73 20.39 0 0 0
21/03/2022
20.33
 246,600 20.41 20.50 20.25 0 0 0
18/03/2022
20.41
 294,044 20.50 20.66 20.25 0 0 0
17/03/2022
20.50
 184,400 20.58 20.74 20.41 0 0 0
16/03/2022
20.58
 234,456 20.16 21.07 20.08 0 0 0
15/03/2022
20.16
 272,900 20.08 20.33 19.83 0 0 0
14/03/2022
20.08
 468,320 21.16 21.32 19.83 0 0 0
11/03/2022
21.16
 634,726 21.98 21.98 21.07 0 0 0
10/03/2022
21.98
 432,660 21.65 22.48 21.65 0 0 0
09/03/2022
21.65
 377,650 21.98 22.31 21.32 0 0 0
08/03/2022
21.98
 1,313,996 21.57 22.56 21.07 0 0 0
07/03/2022
21.57
 645,592 20.83 21.82 20.50 0 0 0
04/03/2022
20.83
 392,776 20.99 21.24 20.66 0 0 0
03/03/2022
20.99
 435,820 21.24 21.40 20.74 0 0 0
02/03/2022
21.24
 355,994 21.73 21.73 21.07 0 0 0
01/03/2022
21.73
 396,900 22.07 22.31 21.57 0 0 0
28/02/2022
22.07
 1,277,156 20.91 22.31 20.91 0 0 0
25/02/2022
20.91
 255,055 20.66 21.16 20.66 0 0 0
24/02/2022
20.66
 483,859 20.74 21.32 20.00 0 0 0
23/02/2022
20.74
 553,631 20.58 20.91 20.16 0 0 0
22/02/2022
20.58
 189,301 21.07 21.24 20.41 0 0 0
21/02/2022
21.07
 608,506 20.00 21.82 20.58 0 0 0
18/02/2022
20.00
 632,700 19.09 21.32 19.01 0 0 0
17/02/2022
19.09
 80,451 19.09 19.26 18.92 0 0 0
16/02/2022
19.09
 129,858 19.01 19.09 18.68 0 0 0
15/02/2022
19.01
 113,225 18.51 19.01 18.35 0 0 0
14/02/2022
18.51
 125,716 19.17 19.17 18.51 0 0 0
11/02/2022
19.17
 212,900 19.01 19.17 18.68 0 0 0
10/02/2022
19.01
 97,605 19.26 19.34 18.92 0 0 0
09/02/2022
19.26
 158,530 18.35 19.34 18.51 0 0 0
08/02/2022
18.35
 87,203 18.26 18.43 18.02 0 0 0
07/02/2022
18.26
 77,237 17.85 18.35 17.69 0 0 0
28/01/2022
17.85
 97,000 17.69 17.85 17.35 0 0 0
27/01/2022
17.69
 91,300 17.77 17.85 17.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |