Tổng Công ty Dược Việt Nam - CTCP (dvn)

21
-0.10
(-0.47%)
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)
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
12/04/2021
15.14
 188,060 15.31 15.40 15.05 0 0 0
09/04/2021
15.31
 109,900 15.40 15.40 15.23 0 0 0
08/04/2021
15.40
 132,400 15.31 15.40 15.14 0 0 0
07/04/2021
15.31
 336,284 15.05 15.40 14.97 0 0 0
06/04/2021
15.05
 208,606 15.31 15.31 15.05 0 0 0
05/04/2021
15.31
 113,710 15.49 15.57 15.31 0 0 0
02/04/2021
15.49
 214,750 15.23 15.49 15.23 0 0 0
01/04/2021
15.23
 222,235 15.31 15.31 15.05 0 0 0
31/03/2021
15.31
 138,313 15.14 15.49 15.05 0 0 0
30/03/2021
15.14
 57,340 15.14 15.23 15.05 0 0 0
29/03/2021
15.14
 134,340 15.14 15.14 14.88 0 0 0
26/03/2021
15.14
 306,047 15.14 15.31 14.37 0 0 0
25/03/2021
15.14
 223,397 15.31 15.66 15.05 0 0 0
24/03/2021
15.31
 322,207 15.92 15.92 15.23 0 0 0
23/03/2021
15.92
 364,134 16.00 16.17 15.49 0 0 0
22/03/2021
16.00
 292,611 16.00 16.26 15.92 0 0 0
19/03/2021
16.00
 254,120 16.09 16.09 15.83 0 0 0
18/03/2021
16.09
 171,941 16.17 16.35 15.92 0 0 0
17/03/2021
16.17
 146,000 16.09 16.17 16.00 0 0 0
16/03/2021
16.09
 319,003 16.26 16.35 15.74 0 0 0
15/03/2021
16.26
 320,623 15.92 16.69 15.74 0 0 0
12/03/2021
15.92
 454,200 16.09 16.17 15.92 0 0 0
11/03/2021
16.09
 581,600 16.52 16.69 16.09 0 0 0
10/03/2021
16.52
 255,064 16.43 16.60 16.26 0 0 0
09/03/2021
16.43
 412,043 16.78 17.12 16.26 0 0 0
08/03/2021
16.78
 1,152,300 15.49 17.21 15.74 0 0 0
05/03/2021
15.49
 219,434 15.74 15.74 15.31 0 0 0
04/03/2021
15.74
 497,813 15.92 16.00 15.14 0 0 0
03/03/2021
15.92
 1,324,808 15.05 15.92 14.88 0 0 0
02/03/2021
15.05
 112,149 15.14 15.23 14.97 0 0 0
01/03/2021
15.14
 195,110 15.05 15.14 14.88 0 0 0
26/02/2021
15.05
 244,900 14.88 15.14 14.54 0 0 0
25/02/2021
14.88
 126,030 14.80 14.88 14.62 0 0 0
24/02/2021
14.80
 229,720 15.14 15.14 14.62 0 0 0
23/02/2021
15.14
 335,600 15.23 15.23 14.80 0 0 0
22/02/2021
15.23
 253,983 15.31 16.00 15.05 0 0 0
19/02/2021
15.31
 310,800 15.57 15.74 15.14 0 0 0
18/02/2021
15.57
 996,300 14.62 15.92 14.71 0 0 0
17/02/2021
14.62
 247,210 14.37 14.71 14.45 0 0 0
09/02/2021
14.37
 278,400 14.11 14.54 14.11 0 0 0
08/02/2021
14.11
 432,000 14.45 14.62 13.94 0 0 0
05/02/2021
14.45
 278,000 14.28 14.54 14.28 0 0 0
04/02/2021
14.28
 278,620 14.45 14.45 14.19 0 0 0
03/02/2021
14.45
 262,650 13.94 14.45 13.85 0 0 0
02/02/2021
13.94
 184,060 13.76 13.94 13.51 0 0 0
01/02/2021
13.76
 361,300 14.37 14.62 13.68 0 0 0
29/01/2021
14.37
 593,572 13.08 15.05 12.90 0 0 0
28/01/2021
13.08
 723,530 14.71 14.71 12.65 0 20 -0.0
27/01/2021
14.71
 843,120 14.28 15.31 14.11 0 0 0
26/01/2021
14.28
 564,427 14.54 14.54 13.68 0 20 -0.0
25/01/2021
14.54
 212,100 14.54 14.62 14.45 0 0 0
22/01/2021
14.54
 242,800 14.71 14.97 14.45 0 0 0
21/01/2021
14.71
 279,662 14.62 14.88 14.28 0 0 0
20/01/2021
14.62
 658,180 14.71 14.71 13.76 0 0 0
19/01/2021
14.71
 1,233,361 15.40 15.49 13.33 0 0 0
18/01/2021
15.40
 581,889 15.57 15.66 15.23 0 0 0
15/01/2021
15.57
 591,368 15.74 16.09 15.40 0 0 0
14/01/2021
15.74
 411,475 16.09 16.09 15.57 0 0 0
13/01/2021
16.09
 705,160 15.92 16.43 15.74 0 0 0
12/01/2021
15.92
 709,276 15.66 16.17 15.57 0 0 0
11/01/2021
15.66
 968,200 15.14 15.92 15.05 0 0 0
08/01/2021
15.14
 660,520 15.23 15.40 14.97 0 0 0
07/01/2021
15.23
 482,473 15.05 15.31 14.97 0 0 0
06/01/2021
15.05
 748,551 15.31 15.40 14.97 0 0 0
05/01/2021
15.31
 533,828 15.66 15.74 15.14 0 0 0
04/01/2021
15.66
 776,500 15.14 16.17 15.14 0 0 0
31/12/2020
15.14
 694,500 14.88 15.31 14.97 0 0 0
30/12/2020
14.88
 988,728 14.54 15.31 14.54 0 0 0
29/12/2020
14.54
 563,067 14.45 14.54 14.28 0 0 0
28/12/2020
14.45
 490,600 14.54 14.62 14.37 0 0 0
25/12/2020
14.54
 345,130 14.28 14.62 14.11 0 0 0
24/12/2020
14.28
 897,811 14.62 14.88 13.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |