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)
26/01/2022
17.77
 55,256 17.85 18.18 17.44 0 0 0
25/01/2022
17.85
 107,101 17.60 18.02 17.35 0 0 0
24/01/2022
17.60
 219,120 18.18 18.18 17.02 0 0 0
21/01/2022
18.18
 155,100 17.93 18.51 17.85 0 0 0
20/01/2022
17.93
 244,000 17.44 18.43 17.35 0 0 0
19/01/2022
17.44
 107,400 17.35 17.77 17.35 0 0 0
18/01/2022
17.35
 233,300 17.52 17.93 17.02 0 0 0
17/01/2022
17.52
 299,801 18.59 19.01 16.53 0 0 0
14/01/2022
18.59
 220,483 18.18 18.76 17.44 0 0 0
13/01/2022
18.18
 436,650 19.59 19.83 18.18 0 0 0
12/01/2022
19.59
 638,200 20.16 20.41 18.76 0 0 0
11/01/2022
20.16
 596,662 20.83 20.91 19.92 0 0 0
10/01/2022
20.83
 406,673 20.74 21.40 20.74 0 0 0
07/01/2022
20.74
 492,202 21.07 21.24 20.66 0 0 0
06/01/2022
21.07
 489,400 21.32 21.40 20.91 0 0 0
05/01/2022
21.32
 386,300 21.24 21.57 20.99 0 0 0
04/01/2022
21.24
 310,150 21.07 21.40 20.99 0 0 0
31/12/2021
21.07
 305,400 21.16 21.24 20.83 0 0 0
30/12/2021
21.16
 231,103 21.07 21.32 20.83 0 0 0
29/12/2021
21.07
 230,300 21.73 21.98 20.99 0 0 0
28/12/2021
21.73
 556,447 20.91 22.31 20.66 0 0 0
27/12/2021
20.91
 538,125 21.57 21.57 20.91 0 0 0
24/12/2021
21.57
 477,700 21.65 22.15 21.07 0 0 0
23/12/2021
21.65
 560,829 22.48 23.14 21.49 0 0 0
22/12/2021
22.48
 1,056,900 22.15 23.06 22.15 0 0 0
21/12/2021
22.15
 695,183 21.49 22.64 21.49 0 0 0
20/12/2021
21.49
 409,383 21.49 21.82 21.16 0 0 0
17/12/2021
21.49
 603,200 21.82 21.82 21.16 0 0 0
16/12/2021
21.82
 281,000 21.90 22.40 21.65 0 0 0
15/12/2021
21.90
 341,100 22.48 22.48 21.57 0 0 0
14/12/2021
22.48
 879,918 21.07 22.56 20.66 0 0 0
13/12/2021
21.07
 398,947 21.16 21.40 20.41 0 0 0
10/12/2021
21.16
 276,004 21.07 21.73 20.83 0 0 0
09/12/2021
21.07
 232,400 20.74 21.16 20.50 0 0 0
08/12/2021
20.74
 410,508 20.91 21.07 20.50 0 0 0
07/12/2021
20.91
 353,974 20.50 21.07 19.83 0 0 0
06/12/2021
20.50
 451,775 21.82 21.82 19.83 0 0 0
03/12/2021
21.82
 579,369 22.64 22.73 21.32 0 0 0
02/12/2021
22.64
 926,299 22.73 23.06 21.57 0 0 0
01/12/2021
22.73
 692,750 23.64 24.13 22.48 0 0 0
30/11/2021
23.64
 1,019,333 23.64 24.79 23.39 0 0 0
29/11/2021
23.64
 2,058,520 21.24 23.64 21.07 0 0 0
26/11/2021
21.24
 696,800 20.41 21.57 19.83 0 0 0
25/11/2021
20.41
 253,885 20.08 20.66 20.16 0 0 0
24/11/2021
20.08
 246,134 20.41 20.66 20.00 0 0 0
23/11/2021
20.41
 257,040 19.67 20.66 19.34 0 0 0
22/11/2021
19.67
 634,003 20.91 20.91 19.59 0 0 0
19/11/2021
20.91
 918,959 22.07 22.23 20.25 0 0 0
18/11/2021
22.07
 466,826 22.48 22.64 21.90 0 0 0
17/11/2021
22.48
 385,300 22.15 22.48 21.98 0 0 0
16/11/2021
22.15
 463,864 22.73 22.73 21.98 0 0 0
15/11/2021
22.73
 893,961 21.98 23.14 21.82 0 0 0
12/11/2021
21.98
 689,062 22.48 22.48 21.40 0 0 0
11/11/2021
22.48
 563,200 23.06 23.22 22.07 0 0 0
10/11/2021
23.06
 730,200 22.56 23.39 22.15 0 0 0
09/11/2021
22.56
 452,776 22.73 22.89 22.40 0 0 0
08/11/2021
22.73
 1,142,055 22.15 23.06 22.15 0 0 0
05/11/2021
22.15
 473,035 21.57 22.40 21.73 0 0 0
04/11/2021
21.57
 476,310 21.90 22.40 21.16 0 0 0
03/11/2021
21.90
 1,554,224 22.23 22.97 21.65 0 0 0
02/11/2021
22.23
 705,952 21.82 22.23 21.65 0 0 0
01/11/2021
21.82
 759,636 21.65 22.73 21.49 0 0 0
29/10/2021
21.65
 1,400,248 20.91 21.98 20.50 0 0 0
28/10/2021
20.91
 604,500 21.32 21.32 20.83 0 0 0
27/10/2021
21.32
 759,200 20.91 21.49 20.99 0 0 0
26/10/2021
20.91
 749,100 20.08 21.07 20.08 0 0 0
25/10/2021
20.08
 391,900 19.83 20.41 19.50 0 0 0
22/10/2021
19.83
 265,900 19.42 19.83 19.50 0 0 0
21/10/2021
19.42
 231,900 20.00 20.16 19.42 0 0 0
20/10/2021
20.00
 223,800 19.67 20.25 19.50 0 0 0
19/10/2021
19.67
 397,600 19.92 20.00 19.50 0 0 0
18/10/2021
19.92
 554,500 20.33 20.33 19.75 0 0 0
15/10/2021
20.33
 309,200 20.41 20.41 20.08 0 0 0
14/10/2021
20.41
 301,700 20.33 20.66 20.25 0 0 0
13/10/2021
20.33
 311,000 20.08 20.66 20.08 0 0 0
12/10/2021
20.08
 503,400 20.33 20.50 19.83 0 0 0
11/10/2021
20.33
 410,800 20.66 20.66 20.25 0 0 0
08/10/2021
20.66
 447,300 21.07 21.07 20.33 0 0 0
07/10/2021
21.07
 431,013 20.91 21.32 20.83 0 0 0
06/10/2021
20.91
 560,500 20.16 21.16 19.83 0 0 0
05/10/2021: Cổ tức tiền mặt tỉ lệ: 4%
05/10/2021
20.16
 357,677 19.67 20.66 19.75 0 0 0
04/10/2021
19.67
 433,162 19.34 20.24 18.86 0 0 0
01/10/2021
19.34
 384,340 19.99 20.16 19.18 0 0 0
30/09/2021
19.99
 226,389 19.99 20.32 19.75 0 0 0
29/09/2021
19.99
 493,408 18.86 20.81 18.86 0 0 0
28/09/2021
18.86
 560,770 19.10 19.83 18.37 0 0 0
27/09/2021
19.10
 455,706 19.99 20.32 19.02 0 0 0
24/09/2021
19.99
 632,456 20.81 20.89 19.99 0 0 0
23/09/2021
20.81
 702,300 21.38 21.54 20.56 0 0 0
22/09/2021
21.38
 702,318 21.38 21.54 20.73 0 0 0
21/09/2021
21.38
 764,889 21.62 21.86 19.91 0 0 0
20/09/2021
21.62
 1,431,025 22.84 23.57 19.34 0 0 0
17/09/2021
22.84
 723,403 23.00 23.00 22.43 0 0 0
16/09/2021
23.00
 395,115 23.24 23.33 22.68 0 0 0
15/09/2021
23.24
 1,228,900 22.19 23.98 21.54 0 0 0
14/09/2021
22.19
 1,762,201 23.57 23.65 21.94 0 0 0
13/09/2021
23.57
 884,900 24.38 24.38 23.24 0 0 0
10/09/2021
24.38
 1,198,855 23.98 24.55 23.81 0 0 0
09/09/2021
23.98
 1,528,000 23.41 24.55 23.24 0 0 0
08/09/2021
23.41
 884,600 23.81 23.89 23.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |