Tổng Công ty Dược Việt Nam - CTCP (dvn)

20.40
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
(2025-11-05) 		0.10 0.49% 677,000 0 0
20.10
20.80
20.40
2 tháng
(2025-10-06) 		-0.90 -4.19% 1,270,500 0 0
20
21.50
20.40
3 tháng
(2025-09-08) 		-0.60 -2.83% 2,347,100 0 0
20
22
20.40
6 tháng
(2025-06-09) 		-0.90 -4.21% 8,268,200 0 0
20
23.03
20.40
12 tháng
(2024-12-10) 		-2.91 -12.38% 24,230,764 0 0
18.83
28.19
20.40
24 tháng
(2023-12-18) 		3.66 21.64% 51,343,891 -25,000 -0.5
16.66
28.19
20.40
36 tháng
(2022-12-21) 		4.78 30.23% 83,039,060 -25,000 -0.5
15.54
28.19
20.40
60 tháng
(2020-12-31) 		5.46 36.05% 283,362,469 -25,040 -0.5
13.08
28.19
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/03/2020
8.04
 524,808 9.28 9.28 8.04 0 0 0
11/03/2020
9.28
 178,620 9.70 9.86 8.95 0 0 0
10/03/2020
9.70
 90,200 9.61 9.86 9.53 0 0 0
09/03/2020
9.61
 380,267 9.94 10.61 9.53 0 0 0
06/03/2020
9.94
 95,140 9.94 10.03 9.78 0 0 0
05/03/2020
9.94
 172,810 9.94 10.03 9.86 0 0 0
04/03/2020
9.94
 154,800 9.78 10.19 9.78 0 0 0
03/03/2020
9.78
 292,045 9.94 9.94 9.61 0 0 0
02/03/2020
9.94
 205,740 10.28 10.28 9.86 0 0 0
28/02/2020
10.28
 124,615 10.52 10.52 10.19 0 0 0
27/02/2020
10.52
 421,180 10.69 10.77 10.28 0 0 0
26/02/2020
10.69
 185,510 10.86 11.02 10.69 0 0 0
25/02/2020
10.86
 185,690 10.94 11.19 10.69 0 0 0
24/02/2020
10.94
 809,110 10.36 11.35 10.44 0 0 0
21/02/2020
10.36
 95,400 10.36 10.44 10.19 0 0 0
20/02/2020
10.36
 123,180 10.61 10.61 10.19 0 0 0
19/02/2020
10.61
 217,100 10.61 11.10 10.61 0 0 0
18/02/2020
10.61
 197,410 10.11 10.69 10.11 0 0 0
17/02/2020
10.11
 102,257 10.11 10.28 10.03 0 0 0
14/02/2020
10.11
 158,910 10.52 10.52 10.11 0 0 0
13/02/2020
10.52
 150,120 10.61 10.77 10.28 0 0 0
12/02/2020
10.61
 148,006 10.61 10.77 10.44 0 0 0
11/02/2020
10.61
 153,527 10.94 11.19 10.52 0 0 0
10/02/2020
10.94
 334,594 10.28 11.44 10.28 0 0 0
07/02/2020
10.28
 118,779 9.86 10.44 9.70 0 0 0
06/02/2020
9.86
 247,585 10.03 10.03 9.36 0 0 0
05/02/2020
10.03
 172,320 10.69 10.94 9.53 0 0 0
04/02/2020
10.69
 387,560 11.93 12.84 10.52 0 0 0
03/02/2020
11.93
 978,941 10.52 12.10 11.60 0 0 0
31/01/2020
10.52
 277,840 9.61 10.52 9.78 0 0 0
30/01/2020
9.61
 183,200 8.45 9.61 8.37 0 0 0
22/01/2020
8.45
 10,500 8.54 8.54 8.29 0 0 0
21/01/2020
8.54
 28,900 8.29 8.54 8.20 0 0 0
20/01/2020
8.29
 22,600 8.20 8.29 8.12 0 0 0
17/01/2020
8.20
 2,640 8.20 8.45 8.20 0 0 0
16/01/2020
8.20
 19,300 8.12 8.54 8.04 0 0 0
15/01/2020
8.12
 20,340 8.12 8.12 8.04 0 0 0
14/01/2020
8.12
 13,400 8.20 8.20 7.96 0 0 0
13/01/2020
8.20
 33,600 8.29 8.29 7.96 0 0 0
10/01/2020
8.29
 56,700 8.29 8.29 8.04 0 0 0
09/01/2020
8.29
 30,300 8.12 8.29 8.20 0 0 0
08/01/2020
8.12
 26,870 8.29 8.29 8.12 0 0 0
07/01/2020
8.29
 53,012 8.29 8.45 8.29 0 0 0
06/01/2020
8.29
 150,000 8.62 8.62 8.20 0 0 0
03/01/2020
8.62
 49,000 8.62 8.78 8.54 0 0 0
02/01/2020
8.62
 140,412 8.78 8.87 8.45 0 0 0
31/12/2019
8.78
 33,900 9.12 9.12 8.78 0 0 0
30/12/2019
9.12
 32,200 8.95 9.12 8.87 0 0 0
27/12/2019
8.95
 26,400 9.03 9.03 8.87 0 0 0
26/12/2019
9.03
 19,600 9.12 9.12 8.95 0 0 0
25/12/2019
9.12
 33,700 9.20 9.20 8.95 0 0 0
24/12/2019
9.20
 28,602 9.20 9.28 8.95 0 0 0
23/12/2019
9.20
 10,900 9.20 9.36 9.20 0 0 0
20/12/2019
9.20
 19,500 9.28 9.28 9.20 0 0 0
19/12/2019
9.28
 13,100 9.28 9.36 9.12 0 0 0
18/12/2019
9.28
 24,600 9.45 9.45 9.20 0 0 0
17/12/2019
9.45
 72,400 9.28 9.78 9.28 0 0 0
16/12/2019
9.28
 141,000 8.95 9.45 8.87 0 0 0
13/12/2019
8.95
 13,200 8.95 9.03 8.87 0 0 0
12/12/2019
8.95
 26,000 8.78 8.95 8.87 0 0 0
11/12/2019
8.78
 17,400 8.87 8.95 8.78 0 0 0
10/12/2019
8.87
 24,723 9.03 9.03 8.87 0 0 0
09/12/2019
9.03
 32,500 9.03 9.03 8.95 0 0 0
06/12/2019
9.03
 41,100 8.87 9.12 9.03 0 0 0
05/12/2019
8.87
 16,200 9.03 9.03 8.87 0 0 0
04/12/2019
9.03
 6,300 8.78 9.03 8.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |