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)
14/11/2018
13.23
 230,550 13.56 13.64 13.07 0 0 0
13/11/2018
13.56
 61,970 13.72 14.04 13.39 0 0 0
12/11/2018
13.72
 64,800 13.64 13.88 13.56 0 0 0
09/11/2018
13.64
 115,130 13.80 13.96 13.56 0 0 0
08/11/2018
13.80
 86,020 13.72 13.96 13.72 0 0 0
07/11/2018
13.72
 50,700 13.72 13.88 13.64 0 0 0
06/11/2018
13.72
 50,520 13.80 14.04 13.64 0 0 0
05/11/2018
13.80
 52,800 13.72 13.80 13.64 0 0 0
02/11/2018
13.72
 99,570 13.64 14.04 13.64 0 0 0
01/11/2018
13.64
 108,210 14.04 14.04 13.64 0 0 0
31/10/2018
14.04
 118,315 13.80 14.45 13.72 0 0 0
30/10/2018
13.80
 141,963 13.80 13.96 13.64 0 0 0
29/10/2018
13.80
 165,410 13.88 13.88 13.64 0 0 0
26/10/2018
13.88
 411,400 13.80 14.21 13.80 0 0 0
25/10/2018
13.80
 593,910 14.13 14.13 13.56 0 0 0
24/10/2018
14.13
 536,104 14.13 14.45 14.04 0 0 0
23/10/2018
14.13
 680,680 14.13 14.13 13.64 0 0 0
22/10/2018
14.13
 397,620 14.04 14.29 13.96 0 0 0
19/10/2018
14.04
 233,940 13.96 14.13 13.72 0 0 0
18/10/2018
13.96
 209,800 13.88 14.29 13.72 0 0 0
17/10/2018
13.88
 235,916 13.88 14.04 13.80 0 0 0
16/10/2018
13.88
 384,610 13.48 13.88 13.56 0 0 0
15/10/2018
13.48
 255,420 13.72 13.88 13.39 0 0 0
12/10/2018
13.72
 487,056 13.39 13.96 13.07 0 0 0
11/10/2018
13.39
 1,118,275 14.29 14.29 13.15 0 0 0
10/10/2018
14.29
 170,167 14.37 14.53 14.21 0 0 0
09/10/2018
14.37
 274,441 14.37 14.53 14.21 0 0 0
08/10/2018
14.37
 635,715 14.53 14.61 14.21 0 0 0
05/10/2018
14.53
 407,911 14.77 14.77 14.37 0 0 0
04/10/2018
14.77
 435,181 14.69 15.02 14.69 0 0 0
03/10/2018
14.69
 458,747 14.45 14.94 14.45 0 0 0
02/10/2018
14.45
 204,774 14.53 14.61 14.29 0 0 0
01/10/2018
14.53
 1,291,035 13.88 14.94 13.96 0 0 0
28/09/2018
13.88
 248,428 13.88 14.13 13.80 0 0 0
27/09/2018
13.88
 242,610 13.88 14.13 13.88 0 0 0
26/09/2018
13.88
 410,667 14.04 14.21 13.88 0 0 0
25/09/2018
14.04
 710,914 13.48 14.21 13.48 0 0 0
24/09/2018
13.48
 203,684 13.64 13.80 13.39 0 0 0
21/09/2018
13.64
 384,987 13.88 13.88 13.48 0 0 0
20/09/2018
13.88
 757,166 13.23 14.04 13.31 0 0 0
19/09/2018
13.23
 431,520 12.99 13.48 12.91 0 0 0
18/09/2018
12.99
 238,210 12.91 13.15 12.75 0 0 0
17/09/2018
12.91
 187,058 13.15 13.15 12.75 0 0 0
14/09/2018
13.15
 218,250 13.15 13.23 12.99 0 0 0
13/09/2018
13.15
 259,500 13.07 13.31 12.99 0 0 0
12/09/2018
13.07
 235,300 13.23 13.31 12.99 0 0 0
11/09/2018
13.23
 238,130 13.15 13.31 13.15 0 0 0
10/09/2018
13.15
 226,700 13.23 13.39 13.15 0 0 0
07/09/2018
13.23
 401,450 12.83 13.23 12.91 0 0 0
06/09/2018
12.83
 248,777 12.99 12.99 12.66 0 0 0
05/09/2018
12.99
 448,791 12.99 13.15 12.66 0 0 0
04/09/2018
12.99
 271,629 13.39 13.39 12.91 0 0 0
31/08/2018
13.39
 399,645 13.64 13.72 13.31 0 0 0
30/08/2018
13.64
 1,326,610 12.58 13.64 12.66 0 0 0
29/08/2018
12.58
 276,101 12.34 12.58 12.42 0 0 0
28/08/2018
12.34
 214,170 12.58 12.75 12.34 0 0 0
27/08/2018
12.58
 727,270 12.10 12.66 12.10 0 0 0
24/08/2018
12.10
 169,780 12.10 12.18 12.01 0 0 0
23/08/2018
12.10
 134,633 12.18 12.26 12.10 0 0 0
22/08/2018
12.18
 226,387 12.10 12.42 12.10 0 0 0
21/08/2018
12.10
 270,764 11.93 12.18 11.77 0 0 0
20/08/2018
11.93
 124,429 12.01 12.10 11.77 0 0 0
17/08/2018
12.01
 277,310 12.10 12.34 11.93 0 0 0
16/08/2018
12.10
 266,700 12.26 12.26 11.93 0 0 0
15/08/2018
12.26
 341,850 12.50 12.91 12.18 0 0 0
14/08/2018
12.50
 912,838 11.77 12.66 11.61 0 0 0
13/08/2018
11.77
 394,420 12.01 12.10 11.69 0 0 0
10/08/2018
12.01
 203,100 12.01 12.10 11.85 0 0 0
09/08/2018
12.01
 303,300 12.01 12.42 11.93 0 0 0
08/08/2018
12.01
 264,070 12.18 12.18 11.93 0 0 0
07/08/2018
12.18
 196,740 12.50 12.58 12.10 0 0 0
06/08/2018
12.50
 1,253,544 11.45 12.66 11.37 0 0 0
03/08/2018
11.45
 478,464 10.96 11.53 10.96 0 0 0
02/08/2018
10.96
 172,100 11.28 11.28 10.88 0 0 0
01/08/2018
11.28
 101,600 11.45 11.53 11.20 0 0 0
31/07/2018
11.45
 421,320 10.80 11.77 10.80 0 0 0
30/07/2018
10.80
 142,110 10.72 10.88 10.72 0 0 0
27/07/2018
10.72
 51,910 10.63 10.72 10.47 0 0 0
26/07/2018
10.63
 94,220 10.55 10.88 10.47 0 0 0
25/07/2018
10.55
 112,200 10.55 10.88 10.47 0 0 0
24/07/2018
10.55
 196,110 10.72 10.72 10.47 0 0 0
23/07/2018
10.72
 99,000 10.88 10.96 10.72 0 0 0
20/07/2018
10.88
 79,000 11.04 11.28 10.88 0 0 0
19/07/2018
11.04
 147,620 11.12 11.20 10.72 0 0 0
18/07/2018
11.12
 206,420 10.47 11.12 10.47 0 0 0
17/07/2018
10.47
 45,000 10.55 10.55 10.39 0 0 0
16/07/2018
10.55
 84,600 10.55 10.72 10.47 0 0 0
13/07/2018
10.55
 55,820 10.39 10.55 10.47 0 0 0
12/07/2018
10.39
 35,039 10.47 10.47 10.15 0 0 0
11/07/2018
10.47
 326,400 10.47 10.47 9.82 0 0 0
10/07/2018
10.47
 116,020 10.47 10.55 10.39 0 0 0
09/07/2018
10.47
 124,700 10.80 10.88 10.47 0 0 0
06/07/2018
10.80
 237,210 10.55 10.96 10.15 0 0 0
05/07/2018
10.55
 230,110 11.28 11.28 9.99 0 0 0
04/07/2018
11.28
 146,000 11.37 11.45 11.20 0 0 0
03/07/2018
11.37
 241,831 11.53 11.85 11.12 0 0 0
02/07/2018
11.53
 178,149 12.10 12.26 11.53 0 0 0
29/06/2018
12.10
 101,700 12.26 12.26 12.01 0 0 0
28/06/2018
12.26
 141,901 12.50 12.50 12.10 0 0 0
27/06/2018
12.50
 131,330 12.42 12.50 12.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |