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)
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
25/05/2021
13.85
 157,400 13.85 14.19 13.76 0 0 0
24/05/2021
13.85
 79,700 13.59 14.02 13.76 0 0 0
21/05/2021
13.59
 119,800 13.59 13.76 13.42 0 0 0
20/05/2021
13.59
 142,244 13.68 13.76 13.25 0 0 0
19/05/2021
13.68
 137,213 14.02 14.02 13.68 0 0 0
18/05/2021
14.02
 134,707 14.11 14.11 13.76 0 0 0
17/05/2021
14.11
 49,800 14.19 14.19 13.94 0 0 0
14/05/2021
14.19
 119,715 14.19 14.28 13.94 0 0 0
13/05/2021
14.19
 75,950 14.37 14.37 14.19 0 0 0
12/05/2021
14.37
 88,500 14.37 14.37 14.19 0 0 0
11/05/2021
14.37
 107,610 14.45 14.62 14.28 0 0 0
10/05/2021
14.45
 81,100 14.54 14.71 14.28 0 0 0
07/05/2021
14.54
 148,400 14.62 14.88 14.45 0 0 0
06/05/2021
14.62
 457,900 14.19 14.97 14.19 0 0 0
05/05/2021
14.19
 117,100 14.11 14.19 14.02 0 0 0
04/05/2021
14.11
 71,110 14.11 14.11 13.76 0 0 0
29/04/2021
14.11
 73,800 14.11 14.19 14.02 0 0 0
28/04/2021
14.11
 118,900 14.11 14.19 13.85 0 0 0
27/04/2021
14.11
 54,600 14.02 14.11 12.04 0 0 0
26/04/2021
14.02
 244,000 14.28 14.37 13.94 0 0 0
23/04/2021
14.28
 140,322 13.94 14.37 14.02 0 0 0
22/04/2021
13.94
 319,000 14.54 14.54 13.94 0 0 0
20/04/2021
14.54
 147,800 14.62 14.80 14.28 0 0 0
19/04/2021
14.62
 139,900 14.45 14.71 14.37 0 0 0
16/04/2021
14.45
 350,268 14.62 14.71 14.28 0 0 0
15/04/2021
14.62
 306,914 14.80 14.97 14.62 0 0 0
14/04/2021
14.80
 243,402 14.71 14.97 14.62 0 0 0
13/04/2021
14.71
 487,785 15.14 15.14 14.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |