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)
26/06/2020
8.62
 285,100 8.70 8.78 8.45 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 4%
25/06/2020
8.70
 65,900 8.53 8.78 8.53 0 0 0
24/06/2020
8.53
 255,520 8.61 8.77 8.53 0 0 0
23/06/2020
8.61
 129,310 8.69 8.69 8.61 0 0 0
22/06/2020
8.69
 115,925 8.53 8.77 8.61 0 0 0
19/06/2020
8.53
 166,736 8.38 8.77 8.38 0 0 0
18/06/2020
8.38
 176,840 8.46 8.61 8.30 0 0 0
17/06/2020
8.46
 327,666 8.77 8.77 8.30 0 0 0
16/06/2020
8.77
 438,659 8.77 8.93 8.53 0 0 0
15/06/2020
8.77
 364,479 9.08 9.24 8.77 0 0 0
12/06/2020
9.08
 265,210 9.16 9.16 8.93 0 0 0
11/06/2020
9.16
 1,400,721 9.08 9.63 9.08 0 0 0
10/06/2020
9.08
 411,510 8.93 9.16 8.93 0 0 0
09/06/2020
8.93
 194,748 9.00 9.16 8.85 0 0 0
08/06/2020
9.00
 590,668 8.93 9.24 8.85 0 0 0
05/06/2020
8.93
 87,920 8.93 9.00 8.69 0 0 0
04/06/2020
8.93
 204,222 8.93 9.08 8.85 0 0 0
03/06/2020
8.93
 203,550 8.85 9.00 8.77 0 0 0
02/06/2020
8.85
 376,431 9.08 9.16 8.85 0 0 0
01/06/2020
9.08
 166,891 9.24 9.40 9.08 0 0 0
29/05/2020
9.24
 558,050 9.08 9.71 9.08 0 0 0
28/05/2020
9.08
 118,270 9.08 9.32 8.93 0 0 0
27/05/2020
9.08
 595,155 9.24 9.71 9.00 0 0 0
26/05/2020
9.24
 1,001,322 8.85 9.32 8.85 0 0 0
25/05/2020
8.85
 144,200 8.77 8.85 8.69 0 0 0
22/05/2020
8.77
 108,500 8.85 8.85 8.69 0 0 0
21/05/2020
8.85
 111,670 8.85 9.00 8.77 0 0 0
20/05/2020
8.85
 260,185 8.53 9.16 8.53 0 0 0
19/05/2020
8.53
 84,710 8.61 8.69 8.53 0 0 0
18/05/2020
8.61
 128,470 8.53 8.61 8.46 0 0 0
15/05/2020
8.53
 80,810 8.61 8.61 8.53 0 0 0
14/05/2020
8.61
 289,290 8.93 8.93 8.61 0 0 0
13/05/2020
8.93
 306,500 8.53 9.32 8.53 0 0 0
12/05/2020
8.53
 105,600 8.53 8.61 8.46 0 0 0
11/05/2020
8.53
 112,881 8.46 8.61 8.46 0 0 0
08/05/2020
8.46
 129,230 8.46 8.61 8.38 0 0 0
07/05/2020
8.46
 43,200 8.38 8.61 8.30 0 0 0
06/05/2020
8.38
 118,320 8.22 8.38 8.22 0 0 0
05/05/2020
8.22
 73,400 8.14 8.30 8.06 0 0 0
04/05/2020
8.14
 68,569 8.30 8.30 8.14 0 0 0
29/04/2020
8.30
 177,300 8.30 8.38 7.83 0 0 0
28/04/2020
8.30
 134,530 8.46 8.46 8.22 0 0 0
27/04/2020
8.46
 123,862 8.38 8.53 8.30 0 0 0
24/04/2020
8.38
 33,998 8.53 8.53 8.14 0 0 0
23/04/2020
8.53
 118,000 8.22 8.53 8.30 0 0 0
22/04/2020
8.22
 133,900 8.30 8.46 8.06 0 0 0
21/04/2020
8.30
 206,630 8.85 8.85 8.22 0 0 0
20/04/2020
8.85
 233,095 8.77 9.16 8.77 0 0 0
17/04/2020
8.77
 372,160 8.61 8.93 8.46 0 0 0
16/04/2020
8.61
 117,910 8.69 8.69 8.46 0 0 0
15/04/2020
8.69
 193,417 8.61 8.85 8.46 0 0 0
14/04/2020
8.61
 479,750 8.22 8.93 8.14 0 0 0
13/04/2020
8.22
 112,300 8.14 8.22 7.99 0 0 0
10/04/2020
8.14
 63,430 8.22 8.30 8.06 0 0 0
09/04/2020
8.22
 110,317 8.30 8.46 8.22 0 0 0
08/04/2020
8.30
 138,000 7.91 8.38 7.83 0 0 0
07/04/2020
7.91
 68,147 7.99 7.99 7.75 0 0 0
06/04/2020
7.99
 125,811 7.59 8.06 7.67 0 0 0
03/04/2020
7.59
 86,761 7.52 7.67 7.52 0 0 0
01/04/2020
7.52
 42,300 7.36 7.52 7.36 0 0 0
31/03/2020
7.36
 103,800 7.44 7.59 7.28 0 0 0
30/03/2020
7.44
 90,220 7.75 7.75 7.28 0 0 0
27/03/2020
7.75
 58,900 7.75 7.83 7.67 0 0 0
26/03/2020
7.75
 105,835 7.83 7.91 7.67 0 0 0
25/03/2020
7.83
 67,500 7.75 8.06 7.75 0 0 0
24/03/2020
7.75
 82,300 7.67 7.83 7.67 0 0 0
23/03/2020
7.67
 300,841 7.99 7.99 7.52 0 0 0
20/03/2020
7.99
 123,310 7.91 8.06 7.83 0 0 0
19/03/2020
7.91
 194,600 8.06 8.06 7.83 0 0 0
18/03/2020
8.06
 186,830 7.75 8.06 7.75 0 0 0
17/03/2020
7.75
 161,010 7.75 7.75 7.44 0 0 0
16/03/2020
7.75
 207,910 7.59 7.83 7.28 0 0 0
13/03/2020
7.59
 335,040 7.59 7.99 6.73 0 0 0
12/03/2020
7.59
 524,808 8.77 8.77 7.59 0 0 0
11/03/2020
8.77
 178,620 9.16 9.32 8.46 0 0 0
10/03/2020
9.16
 90,200 9.08 9.32 9.00 0 0 0
09/03/2020
9.08
 380,267 9.40 10.02 9.00 0 0 0
06/03/2020
9.40
 95,140 9.40 9.47 9.24 0 0 0
05/03/2020
9.40
 172,810 9.40 9.47 9.32 0 0 0
04/03/2020
9.40
 154,800 9.24 9.63 9.24 0 0 0
03/03/2020
9.24
 292,045 9.40 9.40 9.08 0 0 0
02/03/2020
9.40
 205,740 9.71 9.71 9.32 0 0 0
28/02/2020
9.71
 124,615 9.94 9.94 9.63 0 0 0
27/02/2020
9.94
 421,180 10.10 10.18 9.71 0 0 0
26/02/2020
10.10
 185,510 10.26 10.41 10.10 0 0 0
25/02/2020
10.26
 185,690 10.33 10.57 10.10 0 0 0
24/02/2020
10.33
 809,110 9.79 10.73 9.86 0 0 0
21/02/2020
9.79
 95,400 9.79 9.86 9.63 0 0 0
20/02/2020
9.79
 123,180 10.02 10.02 9.63 0 0 0
19/02/2020
10.02
 217,100 10.02 10.49 10.02 0 0 0
18/02/2020
10.02
 197,410 9.55 10.10 9.55 0 0 0
17/02/2020
9.55
 102,257 9.55 9.71 9.47 0 0 0
14/02/2020
9.55
 158,910 9.94 9.94 9.55 0 0 0
13/02/2020
9.94
 150,120 10.02 10.18 9.71 0 0 0
12/02/2020
10.02
 148,006 10.02 10.18 9.86 0 0 0
11/02/2020
10.02
 153,527 10.33 10.57 9.94 0 0 0
10/02/2020
10.33
 334,594 9.71 10.80 9.71 0 0 0
07/02/2020
9.71
 118,779 9.32 9.86 9.16 0 0 0
06/02/2020
9.32
 247,585 9.47 9.47 8.85 0 0 0
05/02/2020
9.47
 172,320 10.10 10.33 9.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |