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)
04/02/2020
10.10
 387,560 11.27 12.14 9.94 0 0 0
03/02/2020
11.27
 978,941 9.94 11.43 10.96 0 0 0
31/01/2020
9.94
 277,840 9.08 9.94 9.24 0 0 0
30/01/2020
9.08
 183,200 7.99 9.08 7.91 0 0 0
22/01/2020
7.99
 10,500 8.06 8.06 7.83 0 0 0
21/01/2020
8.06
 28,900 7.83 8.06 7.75 0 0 0
20/01/2020
7.83
 22,600 7.75 7.83 7.67 0 0 0
17/01/2020
7.75
 2,640 7.75 7.99 7.75 0 0 0
16/01/2020
7.75
 19,300 7.67 8.06 7.59 0 0 0
15/01/2020
7.67
 20,340 7.67 7.67 7.59 0 0 0
14/01/2020
7.67
 13,400 7.75 7.75 7.52 0 0 0
13/01/2020
7.75
 33,600 7.83 7.83 7.52 0 0 0
10/01/2020
7.83
 56,700 7.83 7.83 7.59 0 0 0
09/01/2020
7.83
 30,300 7.67 7.83 7.75 0 0 0
08/01/2020
7.67
 26,870 7.83 7.83 7.67 0 0 0
07/01/2020
7.83
 53,012 7.83 7.99 7.83 0 0 0
06/01/2020
7.83
 150,000 8.14 8.14 7.75 0 0 0
03/01/2020
8.14
 49,000 8.14 8.30 8.06 0 0 0
02/01/2020
8.14
 140,412 8.30 8.38 7.99 0 0 0
31/12/2019
8.30
 33,900 8.61 8.61 8.30 0 0 0
30/12/2019
8.61
 32,200 8.46 8.61 8.38 0 0 0
27/12/2019
8.46
 26,400 8.53 8.53 8.38 0 0 0
26/12/2019
8.53
 19,600 8.61 8.61 8.46 0 0 0
25/12/2019
8.61
 33,700 8.69 8.69 8.46 0 0 0
24/12/2019
8.69
 28,602 8.69 8.77 8.46 0 0 0
23/12/2019
8.69
 10,900 8.69 8.85 8.69 0 0 0
20/12/2019
8.69
 19,500 8.77 8.77 8.69 0 0 0
19/12/2019
8.77
 13,100 8.77 8.85 8.61 0 0 0
18/12/2019
8.77
 24,600 8.93 8.93 8.69 0 0 0
17/12/2019
8.93
 72,400 8.77 9.24 8.77 0 0 0
16/12/2019
8.77
 141,000 8.46 8.93 8.38 0 0 0
13/12/2019
8.46
 13,200 8.46 8.53 8.38 0 0 0
12/12/2019
8.46
 26,000 8.30 8.46 8.38 0 0 0
11/12/2019
8.30
 17,400 8.38 8.46 8.30 0 0 0
10/12/2019
8.38
 24,723 8.53 8.53 8.38 0 0 0
09/12/2019
8.53
 32,500 8.53 8.53 8.46 0 0 0
06/12/2019
8.53
 41,100 8.38 8.61 8.53 0 0 0
05/12/2019
8.38
 16,200 8.53 8.53 8.38 0 0 0
04/12/2019
8.53
 6,300 8.30 8.53 8.30 0 0 0
03/12/2019
8.30
 59,800 8.38 8.53 8.30 0 0 0
02/12/2019
8.38
 35,000 8.61 8.69 8.38 0 0 0
29/11/2019
8.61
 32,000 8.61 8.61 8.53 0 0 0
28/11/2019
8.61
 19,800 8.77 8.77 8.61 0 0 0
27/11/2019
8.77
 18,300 8.61 8.85 8.61 0 0 0
26/11/2019
8.61
 19,400 8.61 9.08 8.61 0 0 0
25/11/2019
8.61
 13,900 8.53 8.77 8.38 0 0 0
22/11/2019
8.53
 42,400 9.00 9.00 7.83 0 0 0
21/11/2019
9.00
 32,201 8.93 9.00 8.85 0 0 0
20/11/2019
8.93
 8,500 9.00 9.00 8.93 0 0 0
19/11/2019
9.00
 18,300 9.08 9.08 8.93 0 0 0
18/11/2019
9.08
 22,010 9.00 9.08 8.93 0 0 0
15/11/2019
9.00
 5,100 9.00 9.08 9.00 0 0 0
14/11/2019
9.00
 29,500 9.08 9.08 9.00 0 0 0
13/11/2019
9.08
 41,300 9.08 9.08 9.00 0 0 0
12/11/2019
9.08
 43,000 9.08 9.16 9.00 0 0 0
11/11/2019
9.08
 21,100 9.32 9.32 9.08 0 0 0
08/11/2019
9.32
 61,700 9.16 9.32 9.16 0 0 0
07/11/2019
9.16
 28,630 9.16 9.16 9.08 0 0 0
06/11/2019
9.16
 21,600 9.16 9.16 9.08 0 0 0
05/11/2019
9.16
 53,200 9.24 9.24 9.08 0 0 0
04/11/2019
9.24
 116,800 9.24 9.24 9.08 0 0 0
01/11/2019
9.24
 97,340 9.32 9.32 9.16 0 0 0
31/10/2019
9.32
 8,300 9.32 9.40 9.24 0 0 0
30/10/2019
9.32
 21,700 9.55 9.71 9.24 0 0 0
29/10/2019
9.55
 96,700 9.24 9.63 9.24 0 0 0
28/10/2019
9.24
 65,300 9.24 9.24 9.16 0 0 0
25/10/2019
9.24
 83,900 9.32 9.32 9.16 0 0 0
24/10/2019
9.32
 36,400 9.32 9.32 9.16 0 0 0
23/10/2019
9.32
 21,800 9.24 9.40 9.16 0 0 0
22/10/2019
9.24
 63,400 9.32 9.32 9.16 0 0 0
21/10/2019
9.32
 41,500 9.24 9.32 9.16 0 0 0
18/10/2019
9.24
 58,720 9.32 9.63 9.16 0 0 0
17/10/2019
9.32
 57,320 9.24 9.40 9.16 0 0 0
16/10/2019
9.24
 34,100 9.32 9.40 9.24 0 0 0
15/10/2019
9.32
 78,000 9.40 9.63 9.24 0 0 0
14/10/2019
9.40
 38,130 9.47 9.47 9.32 0 0 0
11/10/2019
9.47
 31,710 9.55 9.71 9.47 0 0 0
10/10/2019
9.55
 56,900 9.47 9.63 9.40 0 0 0
09/10/2019
9.47
 40,820 9.47 9.71 9.32 0 0 0
08/10/2019
9.47
 23,200 9.55 9.55 9.32 0 0 0
07/10/2019
9.55
 46,500 9.63 9.86 9.40 0 0 0
04/10/2019
9.63
 55,000 9.71 9.79 9.47 0 0 0
03/10/2019
9.71
 155,190 9.71 9.71 9.40 0 0 0
02/10/2019
9.71
 54,500 9.86 9.86 9.71 0 0 0
01/10/2019
9.86
 38,500 10.02 10.02 9.79 0 0 0
30/09/2019
10.02
 37,400 9.79 10.18 9.79 0 0 0
27/09/2019
9.79
 40,900 9.94 10.10 9.79 0 0 0
26/09/2019
9.94
 16,700 9.94 10.02 9.86 0 0 0
25/09/2019
9.94
 24,900 9.94 10.18 9.86 0 0 0
24/09/2019
9.94
 65,200 10.18 10.18 9.86 0 0 0
23/09/2019
10.18
 69,090 10.18 10.26 10.10 0 0 0
20/09/2019
10.18
 26,200 10.26 10.41 10.10 0 0 0
19/09/2019
10.26
 58,900 10.33 10.41 10.18 0 0 0
18/09/2019
10.33
 174,390 10.10 10.57 10.10 0 0 0
17/09/2019
10.10
 9,836 10.18 10.18 10.02 0 0 0
16/09/2019
10.18
 47,600 10.18 10.33 10.10 0 0 0
13/09/2019
10.18
 58,700 9.79 10.26 9.86 0 0 0
12/09/2019
9.79
 31,200 9.79 9.94 9.79 0 0 0
11/09/2019
9.79
 80,580 9.79 9.86 9.79 0 0 0
10/09/2019
9.79
 105,240 9.86 9.94 9.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |