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)
07/09/2021
23.81
 1,589,573 24.06 25.60 22.76 0 0 0
06/09/2021
24.06
 1,104,400 23.57 25.60 22.76 0 0 0
01/09/2021
23.57
 2,511,800 25.11 25.20 23.16 0 0 0
31/08/2021
25.11
 2,394,925 24.06 26.82 24.38 0 0 0
30/08/2021
24.06
 1,520,900 21.78 24.06 21.94 0 0 0
27/08/2021
21.78
 2,869,091 19.34 22.27 19.51 0 0 0
26/08/2021
19.34
 946,149 19.51 19.75 18.86 0 0 0
25/08/2021
19.51
 654,760 19.51 19.51 18.69 0 0 0
24/08/2021
19.51
 672,721 20.16 20.56 19.34 0 0 0
23/08/2021
20.16
 1,212,705 19.10 20.97 18.77 0 0 0
20/08/2021
19.10
 1,914,100 19.51 19.83 18.29 0 0 0
19/08/2021
19.51
 1,248,900 19.42 19.91 18.86 0 0 0
18/08/2021
19.42
 1,347,200 19.02 19.67 18.86 0 0 0
17/08/2021
19.02
 1,446,900 18.12 19.51 18.12 0 0 0
16/08/2021
18.12
 850,290 17.31 18.21 17.31 0 0 0
13/08/2021
17.31
 976,959 17.39 17.39 16.74 0 0 0
12/08/2021
17.39
 548,909 17.56 17.96 16.91 0 0 0
11/08/2021
17.56
 964,715 17.56 18.69 17.47 0 0 0
10/08/2021
17.56
 1,836,411 16.09 17.80 16.09 0 0 0
09/08/2021
16.09
 431,319 15.93 16.17 15.52 0 0 0
06/08/2021
15.93
 261,300 16.01 16.42 15.69 0 0 0
05/08/2021
16.01
 396,000 15.93 16.01 15.44 0 0 0
04/08/2021
15.93
 654,000 16.01 16.34 15.52 0 0 0
03/08/2021
16.01
 370,000 16.42 16.50 16.01 0 0 0
02/08/2021
16.42
 622,300 16.42 16.91 16.09 0 0 0
30/07/2021
16.42
 899,500 16.01 16.66 15.52 0 0 0
29/07/2021
16.01
 241,300 16.26 16.26 15.85 0 0 0
28/07/2021
16.26
 707,404 15.85 16.58 13.41 0 0 0
27/07/2021
15.85
 1,037,800 15.04 16.17 14.95 0 0 0
26/07/2021
15.04
 194,500 14.95 15.12 14.71 0 0 0
23/07/2021
14.95
 310,900 15.04 15.44 14.79 0 0 0
22/07/2021
15.04
 350,024 15.04 15.04 14.39 0 0 0
21/07/2021
15.04
 100,022 15.20 15.36 14.87 0 0 0
20/07/2021
15.20
 303,274 15.28 15.77 15.12 0 0 0
19/07/2021
15.28
 792,625 13.98 15.77 13.41 0 0 0
16/07/2021
13.98
 71,120 14.06 14.14 13.90 0 0 0
15/07/2021
14.06
 84,144 13.98 14.14 13.74 0 0 0
14/07/2021
13.98
 211,000 13.90 13.98 13.49 0 0 0
13/07/2021
13.90
 159,310 13.57 13.98 13.57 0 0 0
12/07/2021
13.57
 459,108 14.22 14.22 13.17 0 0 0
09/07/2021
14.22
 307,845 14.55 14.63 14.14 0 0 0
08/07/2021
14.55
 285,318 14.55 14.71 14.39 0 0 0
07/07/2021
14.55
 501,501 14.55 14.79 13.82 0 0 0
06/07/2021
14.55
 334,363 14.95 15.20 14.30 0 0 0
05/07/2021
14.95
 290,600 15.60 15.60 14.47 0 0 0
02/07/2021
15.60
 306,300 15.28 16.09 15.20 0 0 0
01/07/2021
15.28
 343,138 15.44 15.44 15.04 0 0 0
30/06/2021
15.44
 322,940 15.60 15.77 15.20 0 0 0
29/06/2021
15.60
 265,800 15.85 15.93 15.52 0 0 0
28/06/2021
15.85
 297,205 15.60 15.93 15.52 0 0 0
25/06/2021
15.60
 450,205 15.77 15.77 15.12 0 0 0
24/06/2021
15.77
 374,711 15.85 16.01 15.60 0 0 0
23/06/2021
15.85
 665,043 16.42 16.42 15.44 0 0 0
22/06/2021
16.42
 411,550 16.74 16.74 16.34 0 0 0
21/06/2021
16.74
 589,300 17.07 17.47 16.50 0 0 0
18/06/2021
17.07
 1,145,864 16.50 17.31 15.93 0 0 0
17/06/2021
16.50
 334,200 16.34 16.99 16.09 0 0 0
16/06/2021
16.34
 717,605 15.85 17.47 15.52 0 0 0
15/06/2021
15.85
 565,251 16.50 16.50 15.69 0 0 0
14/06/2021
16.50
 391,391 15.85 16.82 15.60 0 0 0
11/06/2021
15.85
 921,965 16.01 16.09 15.28 0 0 0
10/06/2021
16.01
 1,024,820 17.31 17.31 14.95 0 0 0
09/06/2021
17.31
 1,877,067 19.42 19.42 17.31 0 0 0
08/06/2021
19.42
 1,964,901 18.77 21.46 18.94 0 0 0
07/06/2021
18.77
 2,634,285 17.15 18.77 17.07 0 0 0
04/06/2021
17.15
 1,889,479 14.79 17.15 14.79 0 0 0
03/06/2021
14.79
 347,644 14.95 15.28 14.79 0 0 0
02/06/2021
14.95
 1,198,733 14.14 15.20 14.30 0 0 0
01/06/2021
14.14
 466,200 13.82 14.22 13.57 0 0 0
31/05/2021
13.82
 323,950 13.90 13.90 13.41 0 0 0
28/05/2021
13.90
 179,700 14.06 14.30 13.65 0 0 0
27/05/2021
14.06
 549,200 14.06 14.79 13.90 0 0 0
26/05/2021
14.06
 705,063 13.09 14.39 13.09 0 0 0
25/05/2021
13.09
 157,400 13.09 13.41 13.00 0 0 0
24/05/2021
13.09
 79,700 12.84 13.25 13.00 0 0 0
21/05/2021
12.84
 119,800 12.84 13.00 12.68 0 0 0
20/05/2021
12.84
 142,244 12.92 13.00 12.52 0 0 0
19/05/2021
12.92
 137,213 13.25 13.25 12.92 0 0 0
18/05/2021
13.25
 134,707 13.33 13.33 13.00 0 0 0
17/05/2021
13.33
 49,800 13.41 13.41 13.17 0 0 0
14/05/2021
13.41
 119,715 13.41 13.49 13.17 0 0 0
13/05/2021
13.41
 75,950 13.57 13.57 13.41 0 0 0
12/05/2021
13.57
 88,500 13.57 13.57 13.41 0 0 0
11/05/2021
13.57
 107,610 13.65 13.82 13.49 0 0 0
10/05/2021
13.65
 81,100 13.74 13.90 13.49 0 0 0
07/05/2021
13.74
 148,400 13.82 14.06 13.65 0 0 0
06/05/2021
13.82
 457,900 13.41 14.14 13.41 0 0 0
05/05/2021
13.41
 117,100 13.33 13.41 13.25 0 0 0
04/05/2021
13.33
 71,110 13.33 13.33 13.00 0 0 0
29/04/2021
13.33
 73,800 13.33 13.41 13.25 0 0 0
28/04/2021
13.33
 118,900 13.33 13.41 13.09 0 0 0
27/04/2021
13.33
 54,600 13.25 13.33 11.38 0 0 0
26/04/2021
13.25
 244,000 13.49 13.57 13.17 0 0 0
23/04/2021
13.49
 140,322 13.17 13.57 13.25 0 0 0
22/04/2021
13.17
 319,000 13.74 13.74 13.17 0 0 0
20/04/2021
13.74
 147,800 13.82 13.98 13.49 0 0 0
19/04/2021
13.82
 139,900 13.65 13.90 13.57 0 0 0
16/04/2021
13.65
 350,268 13.82 13.90 13.49 0 0 0
15/04/2021
13.82
 306,914 13.98 14.14 13.82 0 0 0
14/04/2021
13.98
 243,402 13.90 14.14 13.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |