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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |