Tổng Công ty Dược Việt Nam - CTCP (dvn)

21.20
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)
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
04/05/2020
8.62
 68,569 8.78 8.78 8.62 0 0 0
29/04/2020
8.78
 177,300 8.78 8.87 8.29 0 0 0
28/04/2020
8.78
 134,530 8.95 8.95 8.70 0 0 0
27/04/2020
8.95
 123,862 8.87 9.03 8.78 0 0 0
24/04/2020
8.87
 33,998 9.03 9.03 8.62 0 0 0
23/04/2020
9.03
 118,000 8.70 9.03 8.78 0 0 0
22/04/2020
8.70
 133,900 8.78 8.95 8.54 0 0 0
21/04/2020
8.78
 206,630 9.36 9.36 8.70 0 0 0
20/04/2020
9.36
 233,095 9.28 9.70 9.28 0 0 0
17/04/2020
9.28
 372,160 9.12 9.45 8.95 0 0 0
16/04/2020
9.12
 117,910 9.20 9.20 8.95 0 0 0
15/04/2020
9.20
 193,417 9.12 9.36 8.95 0 0 0
14/04/2020
9.12
 479,750 8.70 9.45 8.62 0 0 0
13/04/2020
8.70
 112,300 8.62 8.70 8.45 0 0 0
10/04/2020
8.62
 63,430 8.70 8.78 8.54 0 0 0
09/04/2020
8.70
 110,317 8.78 8.95 8.70 0 0 0
08/04/2020
8.78
 138,000 8.37 8.87 8.29 0 0 0
07/04/2020
8.37
 68,147 8.45 8.45 8.20 0 0 0
06/04/2020
8.45
 125,811 8.04 8.54 8.12 0 0 0
03/04/2020
8.04
 86,761 7.96 8.12 7.96 0 0 0
01/04/2020
7.96
 42,300 7.79 7.96 7.79 0 0 0
31/03/2020
7.79
 103,800 7.87 8.04 7.71 0 0 0
30/03/2020
7.87
 90,220 8.20 8.20 7.71 0 0 0
27/03/2020
8.20
 58,900 8.20 8.29 8.12 0 0 0
26/03/2020
8.20
 105,835 8.29 8.37 8.12 0 0 0
25/03/2020
8.29
 67,500 8.20 8.54 8.20 0 0 0
24/03/2020
8.20
 82,300 8.12 8.29 8.12 0 0 0
23/03/2020
8.12
 300,841 8.45 8.45 7.96 0 0 0
20/03/2020
8.45
 123,310 8.37 8.54 8.29 0 0 0
19/03/2020
8.37
 194,600 8.54 8.54 8.29 0 0 0
18/03/2020
8.54
 186,830 8.20 8.54 8.20 0 0 0
17/03/2020
8.20
 161,010 8.20 8.20 7.87 0 0 0
16/03/2020
8.20
 207,910 8.04 8.29 7.71 0 0 0
13/03/2020
8.04
 335,040 8.04 8.45 7.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |