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)
23/12/2020
14.62
 872,328 14.97 15.05 14.37 0 0 0
22/12/2020
14.97
 672,600 14.71 15.31 14.62 0 0 0
21/12/2020
14.71
 746,661 14.71 15.14 14.54 0 0 0
18/12/2020
14.71
 701,902 14.71 14.88 14.62 0 0 0
17/12/2020
14.71
 958,752 15.31 15.31 14.62 0 0 0
16/12/2020
15.31
 703,327 15.05 15.49 15.05 0 0 0
15/12/2020
15.05
 1,251,439 14.62 15.14 14.37 0 0 0
14/12/2020
14.62
 545,284 14.54 14.80 14.28 0 0 0
11/12/2020
14.54
 524,002 14.11 14.62 13.94 0 0 0
10/12/2020
14.11
 1,810,710 14.45 14.45 14.02 0 0 0
09/12/2020
14.45
 314,512 14.62 14.71 14.37 0 0 0
08/12/2020
14.62
 677,474 14.71 15.23 14.37 0 0 0
07/12/2020
14.71
 3,845,607 12.99 14.97 13.08 0 0 0
04/12/2020
12.99
 284,264 13.16 13.16 12.90 0 0 0
03/12/2020
13.16
 770,200 13.16 13.42 13.08 0 0 0
02/12/2020
13.16
 1,506,300 12.82 13.59 12.73 0 0 0
01/12/2020
12.82
 297,500 12.65 12.90 12.22 0 0 0
30/11/2020
12.65
 200,300 12.90 12.90 12.56 0 0 0
27/11/2020
12.90
 211,400 12.90 12.99 12.65 0 0 0
26/11/2020
12.90
 264,609 12.90 12.90 12.47 0 0 0
25/11/2020
12.90
 276,300 13.08 13.33 12.82 0 0 0
24/11/2020
13.08
 694,900 12.65 13.16 12.56 0 0 0
23/11/2020
12.65
 295,790 12.30 13.25 12.04 0 0 0
20/11/2020
12.30
 161,100 12.47 12.56 12.22 0 0 0
19/11/2020
12.47
 180,740 12.47 12.56 12.30 0 0 0
18/11/2020
12.47
 408,934 12.39 12.65 12.39 0 0 0
17/11/2020
12.39
 454,053 11.70 12.39 11.79 0 0 0
16/11/2020
11.70
 121,447 12.04 12.04 11.70 0 0 0
13/11/2020
12.04
 73,790 12.13 12.13 11.87 0 0 0
12/11/2020
12.13
 39,300 12.04 12.13 12.04 0 0 0
11/11/2020
12.04
 106,690 12.13 12.22 12.04 0 0 0
10/11/2020
12.13
 278,801 11.70 12.39 11.70 0 0 0
09/11/2020
11.70
 28,870 11.79 11.87 11.70 0 0 0
06/11/2020
11.79
 39,515 11.70 11.87 11.61 0 0 0
05/11/2020
11.70
 38,560 11.79 11.87 11.70 0 0 0
04/11/2020
11.79
 33,200 11.79 11.87 11.53 0 0 0
03/11/2020
11.79
 54,220 11.61 11.87 11.61 0 0 0
02/11/2020
11.61
 14,220 11.61 11.61 9.89 0 0 0
30/10/2020
11.61
 73,260 11.70 11.79 11.61 0 0 0
29/10/2020
11.70
 84,020 11.61 11.70 11.36 0 0 0
28/10/2020
11.61
 229,689 11.70 11.70 11.53 0 0 0
27/10/2020
11.70
 150,550 11.96 11.96 11.61 0 0 0
26/10/2020
11.96
 206,630 12.22 12.30 11.87 0 0 0
23/10/2020
12.22
 278,275 12.13 12.39 12.13 0 0 0
22/10/2020
12.13
 374,805 12.22 12.30 12.04 0 0 0
21/10/2020
12.22
 668,914 11.53 12.39 11.53 0 0 0
20/10/2020
11.53
 115,200 11.44 11.53 11.36 0 0 0
19/10/2020
11.44
 93,500 11.36 11.61 11.27 0 0 0
16/10/2020
11.36
 149,300 11.53 11.61 11.27 0 0 0
15/10/2020
11.53
 145,880 11.70 11.70 11.36 0 0 0
14/10/2020
11.70
 97,700 11.79 11.87 11.53 0 0 0
13/10/2020
11.79
 116,830 11.79 11.79 11.61 0 0 0
12/10/2020
11.79
 222,410 12.04 12.04 11.70 0 0 0
09/10/2020
12.04
 143,854 11.96 12.13 11.87 0 0 0
08/10/2020
11.96
 49,866 12.13 12.13 11.79 0 0 0
07/10/2020
12.13
 247,490 11.96 12.13 11.87 0 0 0
06/10/2020
11.96
 124,450 11.87 12.13 11.79 0 0 0
05/10/2020
11.87
 126,820 11.87 12.04 11.70 0 0 0
02/10/2020
11.87
 208,338 12.13 12.13 10.24 0 0 0
01/10/2020
12.13
 190,961 11.70 12.22 11.61 0 0 0
30/09/2020
11.70
 441,440 11.70 12.22 11.44 0 0 0
29/09/2020
11.70
 838,233 12.13 12.13 11.61 0 0 0
28/09/2020
12.13
 356,434 12.30 12.30 12.04 0 0 0
25/09/2020
12.30
 179,600 12.30 12.47 12.22 0 0 0
24/09/2020
12.30
 200,460 12.47 12.47 12.30 0 800 -0.0
23/09/2020
12.47
 294,151 12.39 12.47 12.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |