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)
06/09/2019
10.52
 30,700 10.36 10.86 10.52 0 0 0
05/09/2019
10.36
 51,800 10.77 10.86 10.03 0 0 0
04/09/2019
10.77
 31,100 10.77 10.77 10.69 0 0 0
03/09/2019
10.77
 32,300 10.86 11.02 10.77 0 0 0
30/08/2019
10.86
 35,550 10.77 11.10 10.77 0 0 0
29/08/2019
10.77
 39,000 11.19 11.19 10.77 0 0 0
28/08/2019
11.19
 59,820 11.02 11.27 10.86 0 0 0
27/08/2019
11.02
 22,000 11.02 11.27 10.94 0 0 0
26/08/2019
11.02
 9,363 11.19 11.19 10.94 0 0 0
23/08/2019
11.19
 13,430 11.10 11.19 11.02 0 0 0
22/08/2019
11.10
 30,700 11.10 11.19 10.94 0 0 0
21/08/2019
11.10
 124,220 11.10 11.35 10.44 0 0 0
20/08/2019
11.10
 30,393 11.19 11.35 11.10 0 0 0
19/08/2019
11.19
 69,800 11.35 11.35 11.02 0 0 0
16/08/2019
11.35
 23,000 11.35 11.44 11.35 0 0 0
15/08/2019
11.35
 18,900 11.44 11.52 11.35 0 0 0
14/08/2019
11.44
 26,010 11.52 11.60 11.35 0 0 0
13/08/2019
11.52
 16,700 11.52 11.52 11.44 0 0 0
12/08/2019
11.52
 34,520 11.60 11.60 11.44 0 0 0
09/08/2019
11.60
 20,600 11.35 11.68 11.35 0 0 0
08/08/2019
11.35
 31,600 11.35 11.35 11.27 0 0 0
07/08/2019
11.35
 22,305 11.52 11.52 11.35 0 0 0
06/08/2019
11.52
 36,500 11.44 11.52 11.35 0 0 0
05/08/2019
11.44
 143,200 11.10 11.60 11.19 0 0 0
02/08/2019
11.10
 55,746 11.19 11.27 11.02 0 0 0
01/08/2019
11.19
 14,400 11.27 11.35 11.19 0 0 0
31/07/2019
11.27
 23,200 11.35 11.52 11.27 0 0 0
30/07/2019
11.35
 26,287 11.52 11.52 11.35 0 0 0
29/07/2019
11.52
 21,200 11.60 11.60 11.44 0 0 0
26/07/2019
11.60
 11,100 11.52 11.68 11.52 0 0 0
25/07/2019
11.52
 47,400 11.52 11.60 11.44 0 0 0
24/07/2019
11.52
 76,300 11.44 11.68 11.44 0 0 0
23/07/2019
11.44
 15,410 11.52 11.60 11.44 0 0 0
22/07/2019
11.52
 56,714 11.52 11.60 11.44 0 10,000 -0.1
19/07/2019
11.52
 20,600 11.44 11.52 11.44 0 10,000 -0.1
18/07/2019
11.44
 63,690 11.44 11.60 11.44 0 0 0
17/07/2019
11.44
 43,400 11.60 11.60 11.35 0 0 0
16/07/2019
11.60
 50,200 11.77 11.77 11.60 0 0 0
15/07/2019
11.77
 60,932 11.77 11.85 11.60 0 0 0
12/07/2019
11.77
 65,700 11.77 11.85 11.68 0 0 0
11/07/2019
11.77
 23,000 11.85 11.85 11.77 0 0 0
10/07/2019
11.85
 47,600 11.93 12.02 11.77 0 0 0
09/07/2019
11.93
 27,710 12.02 12.02 11.85 0 0 0
08/07/2019
12.02
 8,111 11.85 12.02 11.85 0 0 0
05/07/2019
11.85
 17,200 12.02 12.10 11.85 0 0 0
04/07/2019
12.02
 80,165 12.02 12.02 11.77 0 0 0
03/07/2019
12.02
 33,200 12.10 12.10 11.93 0 0 0
02/07/2019
12.10
 70,120 12.26 12.26 11.85 0 0 0
01/07/2019
12.26
 63,310 12.43 12.60 12.10 0 0 0
28/06/2019
12.43
 335,846 12.43 14.09 12.18 0 0 0
27/06/2019
12.43
 196,879 11.85 13.26 11.68 0 0 0
26/06/2019
11.85
 42,800 11.93 12.02 11.68 0 0 0
25/06/2019
11.93
 62,300 11.93 12.18 11.85 0 0 0
24/06/2019
11.93
 58,530 11.93 12.10 11.68 0 0 0
21/06/2019
11.93
 46,744 11.93 12.02 11.77 0 0 0
20/06/2019
11.93
 86,200 12.02 12.02 11.77 0 0 0
19/06/2019
12.02
 20,800 12.10 12.18 11.85 0 0 0
18/06/2019
12.10
 73,600 12.18 12.18 11.85 0 0 0
17/06/2019
12.18
 45,900 12.18 12.26 12.02 0 0 0
14/06/2019
12.18
 11,500 12.18 12.26 12.02 0 0 0
13/06/2019
12.18
 26,400 12.26 12.26 12.10 0 0 0
12/06/2019
12.26
 16,000 12.18 12.26 12.18 0 0 0
11/06/2019
12.18
 33,620 12.18 12.35 12.10 0 0 0
10/06/2019
12.18
 39,500 12.26 12.43 12.02 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 3%
07/06/2019
12.26
 39,900 11.93 12.51 12.10 0 0 0
06/06/2019
11.93
 42,900 12.10 12.26 11.93 0 0 0
05/06/2019
12.10
 28,800 12.10 12.18 12.01 0 0 0
04/06/2019
12.10
 15,900 12.10 12.10 12.01 0 0 0
03/06/2019
12.10
 41,830 12.18 12.26 11.85 0 0 0
31/05/2019
12.18
 56,710 12.26 12.42 12.01 0 0 0
30/05/2019
12.26
 10,500 12.26 12.34 12.10 0 0 0
29/05/2019
12.26
 144,400 12.10 12.66 12.10 0 0 0
28/05/2019
12.10
 17,422 12.01 12.18 11.85 0 0 0
27/05/2019
12.01
 73,074 12.10 12.26 11.93 0 0 0
24/05/2019
12.10
 21,200 12.10 12.26 11.85 0 0 0
23/05/2019
12.10
 13,050 12.18 12.42 12.01 0 0 0
22/05/2019
12.18
 42,250 12.34 12.50 12.18 0 0 0
21/05/2019
12.34
 13,210 12.10 12.99 12.10 0 0 0
20/05/2019
12.10
 20,810 12.18 12.34 12.10 0 0 0
17/05/2019
12.18
 23,000 12.26 12.50 12.10 0 0 0
16/05/2019
12.26
 46,110 12.42 12.58 12.18 0 0 0
15/05/2019
12.42
 134,740 12.01 12.50 11.85 0 1,000 -0.0
14/05/2019
12.01
 102,800 11.93 12.34 11.77 0 0 0
13/05/2019
11.93
 38,920 11.93 12.34 11.93 0 0 0
10/05/2019
11.93
 51,610 11.93 12.34 11.77 0 0 0
09/05/2019
11.93
 68,550 12.18 12.18 11.69 0 0 0
08/05/2019
12.18
 18,926 12.18 12.26 12.10 0 0 0
07/05/2019
12.18
 45,904 12.18 12.42 12.18 0 0 0
06/05/2019
12.18
 123,800 12.66 12.66 12.01 0 0 0
03/05/2019
12.66
 56,565 12.99 13.15 12.66 0 0 0
02/05/2019
12.99
 20,500 12.99 13.15 12.83 0 0 0
26/04/2019
12.99
 22,604 12.99 13.15 12.83 0 0 0
25/04/2019
12.99
 9,100 13.07 13.23 12.91 0 0 0
24/04/2019
13.07
 35,500 12.83 13.23 12.91 0 0 0
23/04/2019
12.83
 15,000 12.83 12.99 12.75 0 0 0
22/04/2019
12.83
 22,810 12.83 12.99 12.75 0 0 0
19/04/2019
12.83
 16,424 12.75 12.91 12.75 0 0 0
18/04/2019
12.75
 57,220 12.91 12.99 12.58 0 0 0
17/04/2019
12.91
 44,200 13.15 13.31 12.91 0 0 0
16/04/2019
13.15
 34,046 13.07 13.23 12.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |