Tổng Công ty Dược Việt Nam - CTCP (dvn)

20.40
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
(2025-11-05) 		0.10 0.49% 677,000 0 0
20.10
20.80
20.40
2 tháng
(2025-10-06) 		-0.90 -4.19% 1,270,500 0 0
20
21.50
20.40
3 tháng
(2025-09-08) 		-0.60 -2.83% 2,347,100 0 0
20
22
20.40
6 tháng
(2025-06-09) 		-0.90 -4.21% 8,268,200 0 0
20
23.03
20.40
12 tháng
(2024-12-10) 		-2.91 -12.38% 24,230,764 0 0
18.83
28.19
20.40
24 tháng
(2023-12-18) 		3.66 21.64% 51,343,891 -25,000 -0.5
16.66
28.19
20.40
36 tháng
(2022-12-21) 		4.78 30.23% 83,039,060 -25,000 -0.5
15.54
28.19
20.40
60 tháng
(2020-12-31) 		5.46 36.05% 283,362,469 -25,040 -0.5
13.08
28.19
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2020
12.39
 334,882 12.39 12.47 12.30 0 0 0
21/09/2020
12.39
 405,180 12.30 12.56 12.30 0 0 0
18/09/2020
12.30
 323,219 12.30 12.47 12.22 0 0 0
17/09/2020
12.30
 450,250 12.39 12.56 12.13 0 0 0
16/09/2020
12.39
 317,580 12.47 12.47 12.30 0 0 0
15/09/2020
12.47
 554,640 12.73 12.90 12.39 0 0 0
14/09/2020
12.73
 517,287 12.56 12.82 12.30 0 0 0
11/09/2020
12.56
 507,573 12.65 12.65 12.30 0 0 0
10/09/2020
12.65
 1,292,433 11.87 12.73 11.87 0 0 0
09/09/2020
11.87
 581,580 11.87 11.87 11.53 0 0 0
08/09/2020
11.87
 446,660 11.87 12.04 11.70 0 0 0
07/09/2020
11.87
 468,128 12.13 12.30 11.79 0 0 0
04/09/2020
12.13
 1,801,628 11.44 12.30 11.18 0 0 0
03/09/2020
11.44
 725,802 11.18 11.53 11.01 0 0 0
01/09/2020
11.18
 330,460 11.10 11.27 11.01 0 0 0
31/08/2020
11.10
 584,688 11.27 11.36 11.10 0 0 0
28/08/2020
11.27
 413,932 11.36 11.53 11.27 0 0 0
27/08/2020
11.36
 249,603 11.27 11.44 11.18 0 0 0
26/08/2020
11.27
 431,939 11.36 11.44 11.18 0 0 0
25/08/2020
11.36
 560,120 11.61 11.79 11.18 0 0 0
24/08/2020
11.61
 948,267 11.44 11.87 11.44 0 0 0
21/08/2020
11.44
 723,049 11.36 11.53 11.18 0 0 0
20/08/2020
11.36
 506,984 11.36 11.70 11.10 0 0 0
19/08/2020
11.36
 1,660,820 11.27 11.53 10.93 0 0 0
18/08/2020
11.27
 739,550 11.44 11.96 11.27 0 0 0
17/08/2020
11.44
 1,214,116 10.58 11.61 10.58 0 0 0
14/08/2020
10.58
 1,512,661 10.15 10.75 10.07 0 0 0
13/08/2020
10.15
 350,800 9.81 10.15 9.81 0 0 0
12/08/2020
9.81
 94,700 9.81 9.89 9.72 0 0 0
11/08/2020
9.81
 151,936 9.81 9.89 9.72 0 0 0
10/08/2020
9.81
 383,550 9.46 9.98 9.46 0 0 0
07/08/2020
9.46
 49,550 9.46 9.46 9.38 0 0 0
06/08/2020
9.46
 129,900 9.46 9.55 9.38 0 0 0
05/08/2020
9.46
 110,530 9.46 9.64 9.38 0 0 0
04/08/2020
9.46
 270,340 9.46 9.55 9.38 0 0 0
03/08/2020
9.46
 137,670 9.29 9.55 9.21 0 0 0
31/07/2020
9.29
 67,200 9.29 9.46 9.12 0 0 0
30/07/2020
9.29
 102,920 9.29 9.38 9.12 0 0 0
29/07/2020
9.29
 196,430 9.46 9.46 9.03 0 0 0
28/07/2020
9.46
 128,700 9.03 9.46 9.21 0 0 0
27/07/2020
9.03
 512,582 9.64 9.81 8.86 0 0 0
24/07/2020
9.64
 416,400 9.89 9.98 9.55 0 0 0
23/07/2020
9.89
 203,500 9.89 9.98 9.81 0 0 0
22/07/2020
9.89
 204,600 9.98 10.15 9.72 0 0 0
21/07/2020
9.98
 137,090 9.89 9.98 9.72 0 0 0
20/07/2020
9.89
 378,400 10.15 10.15 9.81 0 0 0
17/07/2020
10.15
 161,510 10.32 10.32 10.07 0 0 0
16/07/2020
10.32
 124,280 10.32 10.58 10.24 0 0 0
15/07/2020
10.32
 910,316 10.15 10.67 10.07 0 0 0
14/07/2020
10.15
 288,685 9.98 10.15 9.89 0 0 0
13/07/2020
9.98
 267,970 9.81 10.07 9.72 0 0 0
10/07/2020
9.81
 112,726 9.89 9.89 9.72 0 0 0
09/07/2020
9.89
 164,871 9.98 10.15 9.81 0 0 0
08/07/2020
9.98
 508,885 9.46 10.24 9.38 0 0 0
07/07/2020
9.46
 209,250 9.46 9.55 9.38 0 0 0
06/07/2020
9.46
 228,632 9.38 9.55 9.38 0 0 0
03/07/2020
9.38
 148,010 9.46 9.55 9.29 0 0 0
02/07/2020
9.46
 174,430 9.64 9.72 9.38 0 0 0
01/07/2020
9.64
 670,260 8.86 9.81 8.69 0 0 0
30/06/2020
8.86
 238,312 8.69 9.03 8.60 0 0 0
29/06/2020
8.69
 282,079 9.12 9.12 8.60 0 0 0
26/06/2020
9.12
 285,100 9.21 9.29 8.95 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 4%
25/06/2020
9.21
 65,900 9.03 9.29 9.03 0 0 0
24/06/2020
9.03
 255,520 9.12 9.28 9.03 0 0 0
23/06/2020
9.12
 129,310 9.20 9.20 9.12 0 0 0
22/06/2020
9.20
 115,925 9.03 9.28 9.12 0 0 0
19/06/2020
9.03
 166,736 8.87 9.28 8.87 0 0 0
18/06/2020
8.87
 176,840 8.95 9.12 8.78 0 0 0
17/06/2020
8.95
 327,666 9.28 9.28 8.78 0 0 0
16/06/2020
9.28
 438,659 9.28 9.45 9.03 0 0 0
15/06/2020
9.28
 364,479 9.61 9.78 9.28 0 0 0
12/06/2020
9.61
 265,210 9.70 9.70 9.45 0 0 0
11/06/2020
9.70
 1,400,721 9.61 10.19 9.61 0 0 0
10/06/2020
9.61
 411,510 9.45 9.70 9.45 0 0 0
09/06/2020
9.45
 194,748 9.53 9.70 9.36 0 0 0
08/06/2020
9.53
 590,668 9.45 9.78 9.36 0 0 0
05/06/2020
9.45
 87,920 9.45 9.53 9.20 0 0 0
04/06/2020
9.45
 204,222 9.45 9.61 9.36 0 0 0
03/06/2020
9.45
 203,550 9.36 9.53 9.28 0 0 0
02/06/2020
9.36
 376,431 9.61 9.70 9.36 0 0 0
01/06/2020
9.61
 166,891 9.78 9.94 9.61 0 0 0
29/05/2020
9.78
 558,050 9.61 10.28 9.61 0 0 0
28/05/2020
9.61
 118,270 9.61 9.86 9.45 0 0 0
27/05/2020
9.61
 595,155 9.78 10.28 9.53 0 0 0
26/05/2020
9.78
 1,001,322 9.36 9.86 9.36 0 0 0
25/05/2020
9.36
 144,200 9.28 9.36 9.20 0 0 0
22/05/2020
9.28
 108,500 9.36 9.36 9.20 0 0 0
21/05/2020
9.36
 111,670 9.36 9.53 9.28 0 0 0
20/05/2020
9.36
 260,185 9.03 9.70 9.03 0 0 0
19/05/2020
9.03
 84,710 9.12 9.20 9.03 0 0 0
18/05/2020
9.12
 128,470 9.03 9.12 8.95 0 0 0
15/05/2020
9.03
 80,810 9.12 9.12 9.03 0 0 0
14/05/2020
9.12
 289,290 9.45 9.45 9.12 0 0 0
13/05/2020
9.45
 306,500 9.03 9.86 9.03 0 0 0
12/05/2020
9.03
 105,600 9.03 9.12 8.95 0 0 0
11/05/2020
9.03
 112,881 8.95 9.12 8.95 0 0 0
08/05/2020
8.95
 129,230 8.95 9.12 8.87 0 0 0
07/05/2020
8.95
 43,200 8.87 9.12 8.78 0 0 0
06/05/2020
8.87
 118,320 8.70 8.87 8.70 0 0 0
05/05/2020
8.70
 73,400 8.62 8.78 8.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |