Tổng Công ty Dược Việt Nam - CTCP (dvn)

18.70
-0.20
(-1.06%)
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
(2026-07-01) 		-1.20 -5.94% 353,400 0 0
18.60
20.30
18.70
2 tháng
(2026-06-01) 		-2.30 -10.80% 902,800 0 0
18.60
21.60
18.70
3 tháng
(2026-05-04) 		-1.50 -7.32% 1,709,600 0 0
18.60
21.90
18.70
6 tháng
(2026-02-02) 		-4.70 -19.83% 4,501,000 0 0
18.60
23.70
18.70
12 tháng
(2025-08-05) 		-2.70 -12.42% 13,681,000 0 0
18.60
24.20
18.70
24 tháng
(2024-08-12) 		-6.31 -24.93% 41,979,172 0 0
18.60
28.19
18.70
36 tháng
(2023-08-16) 		0.20 1.08% 64,707,191 -25,000 -0.5
16
28.19
18.70
60 tháng
(2021-08-26) 		-1.47 -7.20% 214,520,565 -25,000 -0.5
14.24
28.19
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |