Tổng Công ty Dược Việt Nam - CTCP (dvn)

22.30
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
(2025-12-31) 		1.10 5.16% 2,985,500 0 0
21.10
24.20
22.30
2 tháng
(2025-12-01) 		1.80 8.74% 4,516,400 0 0
20.30
24.20
22.30
3 tháng
(2025-11-03) 		2.30 11.44% 5,160,500 0 0
20.10
24.20
22.30
6 tháng
(2025-08-04) 		0.80 3.70% 9,271,700 0 0
20
24.20
22.30
12 tháng
(2025-02-04) 		0.51 2.35% 26,491,781 0 0
18.83
28.19
22.30
24 tháng
(2024-02-15) 		5.37 31.55% 55,081,838 -25,000 -0.5
16.75
28.19
22.30
36 tháng
(2023-02-15) 		6.67 42.44% 86,509,523 -25,000 -0.5
15.63
28.19
22.30
60 tháng
(2021-02-25) 		7.52 50.51% 270,152,634 -25,000 -0.5
13.59
28.19
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2019
8.78
 59,800 8.87 9.03 8.78 0 0 0
02/12/2019
8.87
 35,000 9.12 9.20 8.87 0 0 0
29/11/2019
9.12
 32,000 9.12 9.12 9.03 0 0 0
28/11/2019
9.12
 19,800 9.28 9.28 9.12 0 0 0
27/11/2019
9.28
 18,300 9.12 9.36 9.12 0 0 0
26/11/2019
9.12
 19,400 9.12 9.61 9.12 0 0 0
25/11/2019
9.12
 13,900 9.03 9.28 8.87 0 0 0
22/11/2019
9.03
 42,400 9.53 9.53 8.29 0 0 0
21/11/2019
9.53
 32,201 9.45 9.53 9.36 0 0 0
20/11/2019
9.45
 8,500 9.53 9.53 9.45 0 0 0
19/11/2019
9.53
 18,300 9.61 9.61 9.45 0 0 0
18/11/2019
9.61
 22,010 9.53 9.61 9.45 0 0 0
15/11/2019
9.53
 5,100 9.53 9.61 9.53 0 0 0
14/11/2019
9.53
 29,500 9.61 9.61 9.53 0 0 0
13/11/2019
9.61
 41,300 9.61 9.61 9.53 0 0 0
12/11/2019
9.61
 43,000 9.61 9.70 9.53 0 0 0
11/11/2019
9.61
 21,100 9.86 9.86 9.61 0 0 0
08/11/2019
9.86
 61,700 9.70 9.86 9.70 0 0 0
07/11/2019
9.70
 28,630 9.70 9.70 9.61 0 0 0
06/11/2019
9.70
 21,600 9.70 9.70 9.61 0 0 0
05/11/2019
9.70
 53,200 9.78 9.78 9.61 0 0 0
04/11/2019
9.78
 116,800 9.78 9.78 9.61 0 0 0
01/11/2019
9.78
 97,340 9.86 9.86 9.70 0 0 0
31/10/2019
9.86
 8,300 9.86 9.94 9.78 0 0 0
30/10/2019
9.86
 21,700 10.11 10.28 9.78 0 0 0
29/10/2019
10.11
 96,700 9.78 10.19 9.78 0 0 0
28/10/2019
9.78
 65,300 9.78 9.78 9.70 0 0 0
25/10/2019
9.78
 83,900 9.86 9.86 9.70 0 0 0
24/10/2019
9.86
 36,400 9.86 9.86 9.70 0 0 0
23/10/2019
9.86
 21,800 9.78 9.94 9.70 0 0 0
22/10/2019
9.78
 63,400 9.86 9.86 9.70 0 0 0
21/10/2019
9.86
 41,500 9.78 9.86 9.70 0 0 0
18/10/2019
9.78
 58,720 9.86 10.19 9.70 0 0 0
17/10/2019
9.86
 57,320 9.78 9.94 9.70 0 0 0
16/10/2019
9.78
 34,100 9.86 9.94 9.78 0 0 0
15/10/2019
9.86
 78,000 9.94 10.19 9.78 0 0 0
14/10/2019
9.94
 38,130 10.03 10.03 9.86 0 0 0
11/10/2019
10.03
 31,710 10.11 10.28 10.03 0 0 0
10/10/2019
10.11
 56,900 10.03 10.19 9.94 0 0 0
09/10/2019
10.03
 40,820 10.03 10.28 9.86 0 0 0
08/10/2019
10.03
 23,200 10.11 10.11 9.86 0 0 0
07/10/2019
10.11
 46,500 10.19 10.44 9.94 0 0 0
04/10/2019
10.19
 55,000 10.28 10.36 10.03 0 0 0
03/10/2019
10.28
 155,190 10.28 10.28 9.94 0 0 0
02/10/2019
10.28
 54,500 10.44 10.44 10.28 0 0 0
01/10/2019
10.44
 38,500 10.61 10.61 10.36 0 0 0
30/09/2019
10.61
 37,400 10.36 10.77 10.36 0 0 0
27/09/2019
10.36
 40,900 10.52 10.69 10.36 0 0 0
26/09/2019
10.52
 16,700 10.52 10.61 10.44 0 0 0
25/09/2019
10.52
 24,900 10.52 10.77 10.44 0 0 0
24/09/2019
10.52
 65,200 10.77 10.77 10.44 0 0 0
23/09/2019
10.77
 69,090 10.77 10.86 10.69 0 0 0
20/09/2019
10.77
 26,200 10.86 11.02 10.69 0 0 0
19/09/2019
10.86
 58,900 10.94 11.02 10.77 0 0 0
18/09/2019
10.94
 174,390 10.69 11.19 10.69 0 0 0
17/09/2019
10.69
 9,836 10.77 10.77 10.61 0 0 0
16/09/2019
10.77
 47,600 10.77 10.94 10.69 0 0 0
13/09/2019
10.77
 58,700 10.36 10.86 10.44 0 0 0
12/09/2019
10.36
 31,200 10.36 10.52 10.36 0 0 0
11/09/2019
10.36
 80,580 10.36 10.44 10.36 0 0 0
10/09/2019
10.36
 105,240 10.44 10.52 10.28 0 0 0
09/09/2019
10.44
 43,200 10.52 10.61 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |