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)
16/11/2020
11.05
 121,447 11.38 11.38 11.05 0 0 0
13/11/2020
11.38
 73,790 11.46 11.46 11.22 0 0 0
12/11/2020
11.46
 39,300 11.38 11.46 11.38 0 0 0
11/11/2020
11.38
 106,690 11.46 11.54 11.38 0 0 0
10/11/2020
11.46
 278,801 11.05 11.70 11.05 0 0 0
09/11/2020
11.05
 28,870 11.13 11.22 11.05 0 0 0
06/11/2020
11.13
 39,515 11.05 11.22 10.97 0 0 0
05/11/2020
11.05
 38,560 11.13 11.22 11.05 0 0 0
04/11/2020
11.13
 33,200 11.13 11.22 10.89 0 0 0
03/11/2020
11.13
 54,220 10.97 11.22 10.97 0 0 0
02/11/2020
10.97
 14,220 10.97 10.97 9.35 0 0 0
30/10/2020
10.97
 73,260 11.05 11.13 10.97 0 0 0
29/10/2020
11.05
 84,020 10.97 11.05 10.73 0 0 0
28/10/2020
10.97
 229,689 11.05 11.05 10.89 0 0 0
27/10/2020
11.05
 150,550 11.30 11.30 10.97 0 0 0
26/10/2020
11.30
 206,630 11.54 11.62 11.22 0 0 0
23/10/2020
11.54
 278,275 11.46 11.70 11.46 0 0 0
22/10/2020
11.46
 374,805 11.54 11.62 11.38 0 0 0
21/10/2020
11.54
 668,914 10.89 11.70 10.89 0 0 0
20/10/2020
10.89
 115,200 10.81 10.89 10.73 0 0 0
19/10/2020
10.81
 93,500 10.73 10.97 10.65 0 0 0
16/10/2020
10.73
 149,300 10.89 10.97 10.65 0 0 0
15/10/2020
10.89
 145,880 11.05 11.05 10.73 0 0 0
14/10/2020
11.05
 97,700 11.13 11.22 10.89 0 0 0
13/10/2020
11.13
 116,830 11.13 11.13 10.97 0 0 0
12/10/2020
11.13
 222,410 11.38 11.38 11.05 0 0 0
09/10/2020
11.38
 143,854 11.30 11.46 11.22 0 0 0
08/10/2020
11.30
 49,866 11.46 11.46 11.13 0 0 0
07/10/2020
11.46
 247,490 11.30 11.46 11.22 0 0 0
06/10/2020
11.30
 124,450 11.22 11.46 11.13 0 0 0
05/10/2020
11.22
 126,820 11.22 11.38 11.05 0 0 0
02/10/2020
11.22
 208,338 11.46 11.46 9.67 0 0 0
01/10/2020
11.46
 190,961 11.05 11.54 10.97 0 0 0
30/09/2020
11.05
 441,440 11.05 11.54 10.81 0 0 0
29/09/2020
11.05
 838,233 11.46 11.46 10.97 0 0 0
28/09/2020
11.46
 356,434 11.62 11.62 11.38 0 0 0
25/09/2020
11.62
 179,600 11.62 11.78 11.54 0 0 0
24/09/2020
11.62
 200,460 11.78 11.78 11.62 0 800 -0.0
23/09/2020
11.78
 294,151 11.70 11.78 11.62 0 0 0
22/09/2020
11.70
 334,882 11.70 11.78 11.62 0 0 0
21/09/2020
11.70
 405,180 11.62 11.87 11.62 0 0 0
18/09/2020
11.62
 323,219 11.62 11.78 11.54 0 0 0
17/09/2020
11.62
 450,250 11.70 11.87 11.46 0 0 0
16/09/2020
11.70
 317,580 11.78 11.78 11.62 0 0 0
15/09/2020
11.78
 554,640 12.03 12.19 11.70 0 0 0
14/09/2020
12.03
 517,287 11.87 12.11 11.62 0 0 0
11/09/2020
11.87
 507,573 11.95 11.95 11.62 0 0 0
10/09/2020
11.95
 1,292,433 11.22 12.03 11.22 0 0 0
09/09/2020
11.22
 581,580 11.22 11.22 10.89 0 0 0
08/09/2020
11.22
 446,660 11.22 11.38 11.05 0 0 0
07/09/2020
11.22
 468,128 11.46 11.62 11.13 0 0 0
04/09/2020
11.46
 1,801,628 10.81 11.62 10.57 0 0 0
03/09/2020
10.81
 725,802 10.57 10.89 10.40 0 0 0
01/09/2020
10.57
 330,460 10.48 10.65 10.40 0 0 0
31/08/2020
10.48
 584,688 10.65 10.73 10.48 0 0 0
28/08/2020
10.65
 413,932 10.73 10.89 10.65 0 0 0
27/08/2020
10.73
 249,603 10.65 10.81 10.57 0 0 0
26/08/2020
10.65
 431,939 10.73 10.81 10.57 0 0 0
25/08/2020
10.73
 560,120 10.97 11.13 10.57 0 0 0
24/08/2020
10.97
 948,267 10.81 11.22 10.81 0 0 0
21/08/2020
10.81
 723,049 10.73 10.89 10.57 0 0 0
20/08/2020
10.73
 506,984 10.73 11.05 10.48 0 0 0
19/08/2020
10.73
 1,660,820 10.65 10.89 10.32 0 0 0
18/08/2020
10.65
 739,550 10.81 11.30 10.65 0 0 0
17/08/2020
10.81
 1,214,116 10.00 10.97 10.00 0 0 0
14/08/2020
10.00
 1,512,661 9.59 10.16 9.51 0 0 0
13/08/2020
9.59
 350,800 9.27 9.59 9.27 0 0 0
12/08/2020
9.27
 94,700 9.27 9.35 9.18 0 0 0
11/08/2020
9.27
 151,936 9.27 9.35 9.18 0 0 0
10/08/2020
9.27
 383,550 8.94 9.43 8.94 0 0 0
07/08/2020
8.94
 49,550 8.94 8.94 8.86 0 0 0
06/08/2020
8.94
 129,900 8.94 9.02 8.86 0 0 0
05/08/2020
8.94
 110,530 8.94 9.10 8.86 0 0 0
04/08/2020
8.94
 270,340 8.94 9.02 8.86 0 0 0
03/08/2020
8.94
 137,670 8.78 9.02 8.70 0 0 0
31/07/2020
8.78
 67,200 8.78 8.94 8.62 0 0 0
30/07/2020
8.78
 102,920 8.78 8.86 8.62 0 0 0
29/07/2020
8.78
 196,430 8.94 8.94 8.53 0 0 0
28/07/2020
8.94
 128,700 8.53 8.94 8.70 0 0 0
27/07/2020
8.53
 512,582 9.10 9.27 8.37 0 0 0
24/07/2020
9.10
 416,400 9.35 9.43 9.02 0 0 0
23/07/2020
9.35
 203,500 9.35 9.43 9.27 0 0 0
22/07/2020
9.35
 204,600 9.43 9.59 9.18 0 0 0
21/07/2020
9.43
 137,090 9.35 9.43 9.18 0 0 0
20/07/2020
9.35
 378,400 9.59 9.59 9.27 0 0 0
17/07/2020
9.59
 161,510 9.75 9.75 9.51 0 0 0
16/07/2020
9.75
 124,280 9.75 10.00 9.67 0 0 0
15/07/2020
9.75
 910,316 9.59 10.08 9.51 0 0 0
14/07/2020
9.59
 288,685 9.43 9.59 9.35 0 0 0
13/07/2020
9.43
 267,970 9.27 9.51 9.18 0 0 0
10/07/2020
9.27
 112,726 9.35 9.35 9.18 0 0 0
09/07/2020
9.35
 164,871 9.43 9.59 9.27 0 0 0
08/07/2020
9.43
 508,885 8.94 9.67 8.86 0 0 0
07/07/2020
8.94
 209,250 8.94 9.02 8.86 0 0 0
06/07/2020
8.94
 228,632 8.86 9.02 8.86 0 0 0
03/07/2020
8.86
 148,010 8.94 9.02 8.78 0 0 0
02/07/2020
8.94
 174,430 9.10 9.18 8.86 0 0 0
01/07/2020
9.10
 670,260 8.37 9.27 8.21 0 0 0
30/06/2020
8.37
 238,312 8.21 8.53 8.13 0 0 0
29/06/2020
8.21
 282,079 8.62 8.62 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |