Tổng Công ty Dược Việt Nam - CTCP (dvn)

20.60
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
(2026-05-20) 		0 0% 816,200 0 0
20.60
21.90
20.60
2 tháng
(2026-04-20) 		0.30 1.47% 1,201,600 0 0
20.40
21.90
20.60
3 tháng
(2026-03-23) 		0.70 3.50% 1,803,300 0 0
20
21.90
20.60
6 tháng
(2025-12-22) 		-0.30 -1.43% 7,734,400 0 0
20
24.20
20.60
12 tháng
(2025-06-24) 		-1.95 -8.61% 15,540,400 0 0
20
24.20
20.60
24 tháng
(2024-07-01) 		0.23 1.12% 49,860,826 0 0
18.83
28.19
20.60
36 tháng
(2023-07-05) 		3.39 19.60% 67,938,691 -25,000 -0.5
16
28.19
20.60
60 tháng
(2021-07-15) 		5.82 39.09% 235,428,367 -25,000 -0.5
14.24
28.19
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |