Tổng Công ty Dược Việt Nam - CTCP (dvn)

21.10
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
(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)
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
12/07/2021
14.37
 459,108 15.05 15.05 13.94 0 0 0
09/07/2021
15.05
 307,845 15.40 15.49 14.97 0 0 0
08/07/2021
15.40
 285,318 15.40 15.57 15.23 0 0 0
07/07/2021
15.40
 501,501 15.40 15.66 14.62 0 0 0
06/07/2021
15.40
 334,363 15.83 16.09 15.14 0 0 0
05/07/2021
15.83
 290,600 16.52 16.52 15.31 0 0 0
02/07/2021
16.52
 306,300 16.17 17.03 16.09 0 0 0
01/07/2021
16.17
 343,138 16.35 16.35 15.92 0 0 0
30/06/2021
16.35
 322,940 16.52 16.69 16.09 0 0 0
29/06/2021
16.52
 265,800 16.78 16.86 16.43 0 0 0
28/06/2021
16.78
 297,205 16.52 16.86 16.43 0 0 0
25/06/2021
16.52
 450,205 16.69 16.69 16.00 0 0 0
24/06/2021
16.69
 374,711 16.78 16.95 16.52 0 0 0
23/06/2021
16.78
 665,043 17.38 17.38 16.35 0 0 0
22/06/2021
17.38
 411,550 17.72 17.72 17.29 0 0 0
21/06/2021
17.72
 589,300 18.07 18.50 17.46 0 0 0
18/06/2021
18.07
 1,145,864 17.46 18.32 16.86 0 0 0
17/06/2021
17.46
 334,200 17.29 17.98 17.03 0 0 0
16/06/2021
17.29
 717,605 16.78 18.50 16.43 0 0 0
15/06/2021
16.78
 565,251 17.46 17.46 16.60 0 0 0
14/06/2021
17.46
 391,391 16.78 17.81 16.52 0 0 0
11/06/2021
16.78
 921,965 16.95 17.03 16.17 0 0 0
10/06/2021
16.95
 1,024,820 18.32 18.32 15.83 0 0 0
09/06/2021
18.32
 1,877,067 20.56 20.56 18.32 0 0 0
08/06/2021
20.56
 1,964,901 19.87 22.71 20.04 0 0 0
07/06/2021
19.87
 2,634,285 18.15 19.87 18.07 0 0 0
04/06/2021
18.15
 1,889,479 15.66 18.15 15.66 0 0 0
03/06/2021
15.66
 347,644 15.83 16.17 15.66 0 0 0
02/06/2021
15.83
 1,198,733 14.97 16.09 15.14 0 0 0
01/06/2021
14.97
 466,200 14.62 15.05 14.37 0 0 0
31/05/2021
14.62
 323,950 14.71 14.71 14.19 0 0 0
28/05/2021
14.71
 179,700 14.88 15.14 14.45 0 0 0
27/05/2021
14.88
 549,200 14.88 15.66 14.71 0 0 0
26/05/2021
14.88
 705,063 13.85 15.23 13.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |