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)
13/04/2021
13.90
 487,785 14.30 14.30 13.82 0 0 0
12/04/2021
14.30
 188,060 14.47 14.55 14.22 0 0 0
09/04/2021
14.47
 109,900 14.55 14.55 14.39 0 0 0
08/04/2021
14.55
 132,400 14.47 14.55 14.30 0 0 0
07/04/2021
14.47
 336,284 14.22 14.55 14.14 0 0 0
06/04/2021
14.22
 208,606 14.47 14.47 14.22 0 0 0
05/04/2021
14.47
 113,710 14.63 14.71 14.47 0 0 0
02/04/2021
14.63
 214,750 14.39 14.63 14.39 0 0 0
01/04/2021
14.39
 222,235 14.47 14.47 14.22 0 0 0
31/03/2021
14.47
 138,313 14.30 14.63 14.22 0 0 0
30/03/2021
14.30
 57,340 14.30 14.39 14.22 0 0 0
29/03/2021
14.30
 134,340 14.30 14.30 14.06 0 0 0
26/03/2021
14.30
 306,047 14.30 14.47 13.57 0 0 0
25/03/2021
14.30
 223,397 14.47 14.79 14.22 0 0 0
24/03/2021
14.47
 322,207 15.04 15.04 14.39 0 0 0
23/03/2021
15.04
 364,134 15.12 15.28 14.63 0 0 0
22/03/2021
15.12
 292,611 15.12 15.36 15.04 0 0 0
19/03/2021
15.12
 254,120 15.20 15.20 14.95 0 0 0
18/03/2021
15.20
 171,941 15.28 15.44 15.04 0 0 0
17/03/2021
15.28
 146,000 15.20 15.28 15.12 0 0 0
16/03/2021
15.20
 319,003 15.36 15.44 14.87 0 0 0
15/03/2021
15.36
 320,623 15.04 15.77 14.87 0 0 0
12/03/2021
15.04
 454,200 15.20 15.28 15.04 0 0 0
11/03/2021
15.20
 581,600 15.60 15.77 15.20 0 0 0
10/03/2021
15.60
 255,064 15.52 15.69 15.36 0 0 0
09/03/2021
15.52
 412,043 15.85 16.17 15.36 0 0 0
08/03/2021
15.85
 1,152,300 14.63 16.26 14.87 0 0 0
05/03/2021
14.63
 219,434 14.87 14.87 14.47 0 0 0
04/03/2021
14.87
 497,813 15.04 15.12 14.30 0 0 0
03/03/2021
15.04
 1,324,808 14.22 15.04 14.06 0 0 0
02/03/2021
14.22
 112,149 14.30 14.39 14.14 0 0 0
01/03/2021
14.30
 195,110 14.22 14.30 14.06 0 0 0
26/02/2021
14.22
 244,900 14.06 14.30 13.74 0 0 0
25/02/2021
14.06
 126,030 13.98 14.06 13.82 0 0 0
24/02/2021
13.98
 229,720 14.30 14.30 13.82 0 0 0
23/02/2021
14.30
 335,600 14.39 14.39 13.98 0 0 0
22/02/2021
14.39
 253,983 14.47 15.12 14.22 0 0 0
19/02/2021
14.47
 310,800 14.71 14.87 14.30 0 0 0
18/02/2021
14.71
 996,300 13.82 15.04 13.90 0 0 0
17/02/2021
13.82
 247,210 13.57 13.90 13.65 0 0 0
09/02/2021
13.57
 278,400 13.33 13.74 13.33 0 0 0
08/02/2021
13.33
 432,000 13.65 13.82 13.17 0 0 0
05/02/2021
13.65
 278,000 13.49 13.74 13.49 0 0 0
04/02/2021
13.49
 278,620 13.65 13.65 13.41 0 0 0
03/02/2021
13.65
 262,650 13.17 13.65 13.09 0 0 0
02/02/2021
13.17
 184,060 13.00 13.17 12.76 0 0 0
01/02/2021
13.00
 361,300 13.57 13.82 12.92 0 0 0
29/01/2021
13.57
 593,572 12.35 14.22 12.19 0 0 0
28/01/2021
12.35
 723,530 13.90 13.90 11.95 0 20 -0.0
27/01/2021
13.90
 843,120 13.49 14.47 13.33 0 0 0
26/01/2021
13.49
 564,427 13.74 13.74 12.92 0 20 -0.0
25/01/2021
13.74
 212,100 13.74 13.82 13.65 0 0 0
22/01/2021
13.74
 242,800 13.90 14.14 13.65 0 0 0
21/01/2021
13.90
 279,662 13.82 14.06 13.49 0 0 0
20/01/2021
13.82
 658,180 13.90 13.90 13.00 0 0 0
19/01/2021
13.90
 1,233,361 14.55 14.63 12.60 0 0 0
18/01/2021
14.55
 581,889 14.71 14.79 14.39 0 0 0
15/01/2021
14.71
 591,368 14.87 15.20 14.55 0 0 0
14/01/2021
14.87
 411,475 15.20 15.20 14.71 0 0 0
13/01/2021
15.20
 705,160 15.04 15.52 14.87 0 0 0
12/01/2021
15.04
 709,276 14.79 15.28 14.71 0 0 0
11/01/2021
14.79
 968,200 14.30 15.04 14.22 0 0 0
08/01/2021
14.30
 660,520 14.39 14.55 14.14 0 0 0
07/01/2021
14.39
 482,473 14.22 14.47 14.14 0 0 0
06/01/2021
14.22
 748,551 14.47 14.55 14.14 0 0 0
05/01/2021
14.47
 533,828 14.79 14.87 14.30 0 0 0
04/01/2021
14.79
 776,500 14.30 15.28 14.30 0 0 0
31/12/2020
14.30
 694,500 14.06 14.47 14.14 0 0 0
30/12/2020
14.06
 988,728 13.74 14.47 13.74 0 0 0
29/12/2020
13.74
 563,067 13.65 13.74 13.49 0 0 0
28/12/2020
13.65
 490,600 13.74 13.82 13.57 0 0 0
25/12/2020
13.74
 345,130 13.49 13.82 13.33 0 0 0
24/12/2020
13.49
 897,811 13.82 14.06 13.09 0 0 0
23/12/2020
13.82
 872,328 14.14 14.22 13.57 0 0 0
22/12/2020
14.14
 672,600 13.90 14.47 13.82 0 0 0
21/12/2020
13.90
 746,661 13.90 14.30 13.74 0 0 0
18/12/2020
13.90
 701,902 13.90 14.06 13.82 0 0 0
17/12/2020
13.90
 958,752 14.47 14.47 13.82 0 0 0
16/12/2020
14.47
 703,327 14.22 14.63 14.22 0 0 0
15/12/2020
14.22
 1,251,439 13.82 14.30 13.57 0 0 0
14/12/2020
13.82
 545,284 13.74 13.98 13.49 0 0 0
11/12/2020
13.74
 524,002 13.33 13.82 13.17 0 0 0
10/12/2020
13.33
 1,810,710 13.65 13.65 13.25 0 0 0
09/12/2020
13.65
 314,512 13.82 13.90 13.57 0 0 0
08/12/2020
13.82
 677,474 13.90 14.39 13.57 0 0 0
07/12/2020
13.90
 3,845,607 12.27 14.14 12.35 0 0 0
04/12/2020
12.27
 284,264 12.44 12.44 12.19 0 0 0
03/12/2020
12.44
 770,200 12.44 12.68 12.35 0 0 0
02/12/2020
12.44
 1,506,300 12.11 12.84 12.03 0 0 0
01/12/2020
12.11
 297,500 11.95 12.19 11.54 0 0 0
30/11/2020
11.95
 200,300 12.19 12.19 11.87 0 0 0
27/11/2020
12.19
 211,400 12.19 12.27 11.95 0 0 0
26/11/2020
12.19
 264,609 12.19 12.19 11.78 0 0 0
25/11/2020
12.19
 276,300 12.35 12.60 12.11 0 0 0
24/11/2020
12.35
 694,900 11.95 12.44 11.87 0 0 0
23/11/2020
11.95
 295,790 11.62 12.52 11.38 0 0 0
20/11/2020
11.62
 161,100 11.78 11.87 11.54 0 0 0
19/11/2020
11.78
 180,740 11.78 11.87 11.62 0 0 0
18/11/2020
11.78
 408,934 11.70 11.95 11.70 0 0 0
17/11/2020
11.70
 454,053 11.05 11.70 11.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |