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)
09/09/2019
9.86
 43,200 9.94 10.02 9.86 0 0 0
06/09/2019
9.94
 30,700 9.79 10.26 9.94 0 0 0
05/09/2019
9.79
 51,800 10.18 10.26 9.47 0 0 0
04/09/2019
10.18
 31,100 10.18 10.18 10.10 0 0 0
03/09/2019
10.18
 32,300 10.26 10.41 10.18 0 0 0
30/08/2019
10.26
 35,550 10.18 10.49 10.18 0 0 0
29/08/2019
10.18
 39,000 10.57 10.57 10.18 0 0 0
28/08/2019
10.57
 59,820 10.41 10.65 10.26 0 0 0
27/08/2019
10.41
 22,000 10.41 10.65 10.33 0 0 0
26/08/2019
10.41
 9,363 10.57 10.57 10.33 0 0 0
23/08/2019
10.57
 13,430 10.49 10.57 10.41 0 0 0
22/08/2019
10.49
 30,700 10.49 10.57 10.33 0 0 0
21/08/2019
10.49
 124,220 10.49 10.73 9.86 0 0 0
20/08/2019
10.49
 30,393 10.57 10.73 10.49 0 0 0
19/08/2019
10.57
 69,800 10.73 10.73 10.41 0 0 0
16/08/2019
10.73
 23,000 10.73 10.80 10.73 0 0 0
15/08/2019
10.73
 18,900 10.80 10.88 10.73 0 0 0
14/08/2019
10.80
 26,010 10.88 10.96 10.73 0 0 0
13/08/2019
10.88
 16,700 10.88 10.88 10.80 0 0 0
12/08/2019
10.88
 34,520 10.96 10.96 10.80 0 0 0
09/08/2019
10.96
 20,600 10.73 11.04 10.73 0 0 0
08/08/2019
10.73
 31,600 10.73 10.73 10.65 0 0 0
07/08/2019
10.73
 22,305 10.88 10.88 10.73 0 0 0
06/08/2019
10.88
 36,500 10.80 10.88 10.73 0 0 0
05/08/2019
10.80
 143,200 10.49 10.96 10.57 0 0 0
02/08/2019
10.49
 55,746 10.57 10.65 10.41 0 0 0
01/08/2019
10.57
 14,400 10.65 10.73 10.57 0 0 0
31/07/2019
10.65
 23,200 10.73 10.88 10.65 0 0 0
30/07/2019
10.73
 26,287 10.88 10.88 10.73 0 0 0
29/07/2019
10.88
 21,200 10.96 10.96 10.80 0 0 0
26/07/2019
10.96
 11,100 10.88 11.04 10.88 0 0 0
25/07/2019
10.88
 47,400 10.88 10.96 10.80 0 0 0
24/07/2019
10.88
 76,300 10.80 11.04 10.80 0 0 0
23/07/2019
10.80
 15,410 10.88 10.96 10.80 0 0 0
22/07/2019
10.88
 56,714 10.88 10.96 10.80 0 10,000 -0.1
19/07/2019
10.88
 20,600 10.80 10.88 10.80 0 10,000 -0.1
18/07/2019
10.80
 63,690 10.80 10.96 10.80 0 0 0
17/07/2019
10.80
 43,400 10.96 10.96 10.73 0 0 0
16/07/2019
10.96
 50,200 11.12 11.12 10.96 0 0 0
15/07/2019
11.12
 60,932 11.12 11.20 10.96 0 0 0
12/07/2019
11.12
 65,700 11.12 11.20 11.04 0 0 0
11/07/2019
11.12
 23,000 11.20 11.20 11.12 0 0 0
10/07/2019
11.20
 47,600 11.27 11.35 11.12 0 0 0
09/07/2019
11.27
 27,710 11.35 11.35 11.20 0 0 0
08/07/2019
11.35
 8,111 11.20 11.35 11.20 0 0 0
05/07/2019
11.20
 17,200 11.35 11.43 11.20 0 0 0
04/07/2019
11.35
 80,165 11.35 11.35 11.12 0 0 0
03/07/2019
11.35
 33,200 11.43 11.43 11.27 0 0 0
02/07/2019
11.43
 70,120 11.59 11.59 11.20 0 0 0
01/07/2019
11.59
 63,310 11.74 11.90 11.43 0 0 0
28/06/2019
11.74
 335,846 11.74 13.31 11.51 0 0 0
27/06/2019
11.74
 196,879 11.20 12.53 11.04 0 0 0
26/06/2019
11.20
 42,800 11.27 11.35 11.04 0 0 0
25/06/2019
11.27
 62,300 11.27 11.51 11.20 0 0 0
24/06/2019
11.27
 58,530 11.27 11.43 11.04 0 0 0
21/06/2019
11.27
 46,744 11.27 11.35 11.12 0 0 0
20/06/2019
11.27
 86,200 11.35 11.35 11.12 0 0 0
19/06/2019
11.35
 20,800 11.43 11.51 11.20 0 0 0
18/06/2019
11.43
 73,600 11.51 11.51 11.20 0 0 0
17/06/2019
11.51
 45,900 11.51 11.59 11.35 0 0 0
14/06/2019
11.51
 11,500 11.51 11.59 11.35 0 0 0
13/06/2019
11.51
 26,400 11.59 11.59 11.43 0 0 0
12/06/2019
11.59
 16,000 11.51 11.59 11.51 0 0 0
11/06/2019
11.51
 33,620 11.51 11.67 11.43 0 0 0
10/06/2019
11.51
 39,500 11.59 11.74 11.35 0 0 0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 3%
07/06/2019
11.59
 39,900 11.27 11.82 11.43 0 0 0
06/06/2019
11.27
 42,900 11.43 11.58 11.27 0 0 0
05/06/2019
11.43
 28,800 11.43 11.50 11.35 0 0 0
04/06/2019
11.43
 15,900 11.43 11.43 11.35 0 0 0
03/06/2019
11.43
 41,830 11.50 11.58 11.20 0 0 0
31/05/2019
11.50
 56,710 11.58 11.73 11.35 0 0 0
30/05/2019
11.58
 10,500 11.58 11.66 11.43 0 0 0
29/05/2019
11.58
 144,400 11.43 11.96 11.43 0 0 0
28/05/2019
11.43
 17,422 11.35 11.50 11.20 0 0 0
27/05/2019
11.35
 73,074 11.43 11.58 11.27 0 0 0
24/05/2019
11.43
 21,200 11.43 11.58 11.20 0 0 0
23/05/2019
11.43
 13,050 11.50 11.73 11.35 0 0 0
22/05/2019
11.50
 42,250 11.66 11.81 11.50 0 0 0
21/05/2019
11.66
 13,210 11.43 12.27 11.43 0 0 0
20/05/2019
11.43
 20,810 11.50 11.66 11.43 0 0 0
17/05/2019
11.50
 23,000 11.58 11.81 11.43 0 0 0
16/05/2019
11.58
 46,110 11.73 11.89 11.50 0 0 0
15/05/2019
11.73
 134,740 11.35 11.81 11.20 0 1,000 -0.0
14/05/2019
11.35
 102,800 11.27 11.66 11.12 0 0 0
13/05/2019
11.27
 38,920 11.27 11.66 11.27 0 0 0
10/05/2019
11.27
 51,610 11.27 11.66 11.12 0 0 0
09/05/2019
11.27
 68,550 11.50 11.50 11.04 0 0 0
08/05/2019
11.50
 18,926 11.50 11.58 11.43 0 0 0
07/05/2019
11.50
 45,904 11.50 11.73 11.50 0 0 0
06/05/2019
11.50
 123,800 11.96 11.96 11.35 0 0 0
03/05/2019
11.96
 56,565 12.27 12.42 11.96 0 0 0
02/05/2019
12.27
 20,500 12.27 12.42 12.12 0 0 0
26/04/2019
12.27
 22,604 12.27 12.42 12.12 0 0 0
25/04/2019
12.27
 9,100 12.35 12.50 12.19 0 0 0
24/04/2019
12.35
 35,500 12.12 12.50 12.19 0 0 0
23/04/2019
12.12
 15,000 12.12 12.27 12.04 0 0 0
22/04/2019
12.12
 22,810 12.12 12.27 12.04 0 0 0
19/04/2019
12.12
 16,424 12.04 12.19 12.04 0 0 0
18/04/2019
12.04
 57,220 12.19 12.27 11.89 0 0 0
17/04/2019
12.19
 44,200 12.42 12.58 12.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |