Công ty Cổ phần Dược liệu Việt Nam (dvm)

12.10
0.10
(0.83%)
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
(2024-04-19) 		0.20 1.69% 11,598,263 0 0
9.50
12.20
12
2 tháng
(2024-03-19) 		0.30 2.56% 24,733,523 0 0
9.50
12.40
12
3 tháng
(2024-02-19) 		0.60 5.26% 38,108,967 0 0
9.50
12.40
12
6 tháng
(2023-11-20) 		-0.90 -6.98% 62,687,822 0 0
9.50
13.20
12
12 tháng
(2023-05-24) 		-4.70 -28.14% 172,736,727 0 0
9.50
16.80
12
24 tháng
(2022-07-19) 		-8 -40% 222,263,137 0 0
9.50
20
12
36 tháng
(2021-11-03) 		2.80 30.43% 222,263,137 0 0
9.20
20
12
60 tháng
(2021-11-03) 		2.80 30.43% 222,263,137 0 0
9.20
20
12
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
11.90
-0.30
 1,065,500 12.20 12.20 11.80 0 0 0
#102 14/12/2023
12.20
-0.30
 498,300 12.50 12.60 12.20 0 0 0
#103 13/12/2023
12.50
-0.10
 233,100 12.70 12.70 12.50 0 0 0
#104 12/12/2023
12.60
0
 172,615 12.60 12.70 12.60 0 0 0
#105 11/12/2023
12.60
-0.10
 229,498 12.80 12.90 12.60 0 0 0
#106 08/12/2023
12.70
-0.10
 127,500 12.80 12.90 12.70 0 0 0
#107 07/12/2023
12.80
0
 395,837 12.80 12.90 12.70 0 0 0
#108 06/12/2023
12.80
0
 312,600 12.80 12.90 12.70 0 0 0
#109 05/12/2023
12.80
-0.20
 240,604 13 13 12.80 0 0 0
#110 04/12/2023
13
0
 206,305 13.10 13.20 12.90 0 0 0
#111 01/12/2023
13
-0.20
 445,202 13.20 13.20 12.90 0 0 0
#112 30/11/2023
13.20
0
 573,318 13.20 13.30 12.90 0 0 0
#113 29/11/2023
13.20
0.10
 478,435 13.10 13.20 12.90 0 0 0
#114 28/11/2023
13.10
0
 615,803 13.10 13.30 12.90 0 0 0
#115 27/11/2023
13.10
0
 790,001 13 13.30 13 0 0 0
#116 24/11/2023
13.10
0.20
 657,126 12.90 13.10 12.70 0 0 0
#117 23/11/2023
12.90
0
 1,283,706 12.90 13.40 12.70 0 0 0
#118 22/11/2023
12.90
0
 334,613 12.90 12.90 12.70 0 0 0
#119 21/11/2023
12.90
0
 458,700 12.90 12.90 12.70 0 0 0
#120 20/11/2023
12.90
0.20
 362,431 12.60 12.90 12.60 0 0 0
#121 17/11/2023
12.70
-0.20
 464,600 13 13.10 12.60 0 0 0
#122 16/11/2023
12.90
0.10
 689,259 12.80 12.90 12.40 0 0 0
#123 15/11/2023
12.80
-0.40
 1,008,360 13.40 13.50 12.80 0 0 0
#124 14/11/2023
13.20
0.20
 318,358 13.10 13.30 13 0 0 0
#125 13/11/2023
13
-0.30
 1,178,273 13.60 13.60 12.90 0 0 0
#126 10/11/2023
13.30
-0.20
 559,199 13.60 13.60 13.30 0 0 0
#127 09/11/2023
13.50
-0.30
 758,952 14 14 13.50 0 0 0
#128 08/11/2023
13.80
0.10
 805,536 13.80 13.90 13.40 0 0 0
#129 07/11/2023
13.70
-0.10
 420,510 14 14 13.60 0 0 0
#130 06/11/2023
13.80
0.30
 579,128 13.50 14 13.50 0 0 0
#131 03/11/2023
13.50
-0.50
 597,410 14 14 13.50 0 0 0
#132 02/11/2023
14
0
 373,904 14.40 14.40 14 0 0 0
#133 01/11/2023
14
-0.40
 333,600 14.40 14.70 13.90 0 0 0
#134 31/10/2023
14.40
-0.10
 836,311 14.50 15.10 14.30 0 0 0
#135 30/10/2023
14.50
-0.30
 196,510 14.80 14.80 14.50 0 0 0
#136 27/10/2023
14.80
0.30
 538,100 14.50 14.80 14.30 0 0 0
#137 26/10/2023
14.50
-0.20
 748,101 14.50 14.70 14.10 0 0 0
#138 25/10/2023
14.70
-0.30
 451,100 15 15.30 14.70 0 0 0
#139 24/10/2023
15
0.10
 397,801 14.90 15.10 14.70 0 0 0
#140 23/10/2023
14.90
0.10
 493,624 14.60 14.90 14.20 0 0 0
#141 20/10/2023
14.80
0.50
 435,455 14.10 14.90 14.10 0 0 0
#142 19/10/2023
14.30
-0.30
 474,935 14.60 14.60 14.10 0 0 0
#143 18/10/2023
14.60
-1
 1,984,330 15.60 15.70 14.10 0 0 0
#144 17/10/2023
15.60
-0.30
 974,755 15.90 16.10 15.60 0 0 0
#145 16/10/2023
15.90
0
 1,343,396 15.90 16.20 15.30 0 0 0
#146 13/10/2023
15.90
-0.30
 1,876,848 16.10 16.60 15.50 0 0 0
#147 12/10/2023
16.20
0.10
 2,400,883 16.50 17.50 15.90 0 0 0
#148 11/10/2023
16.10
1.40
 3,179,452 14.70 16.10 14.50 0 0 0
#149 10/10/2023
14.70
0.20
 1,289,278 14.50 14.80 14.20 0 0 0
#150 09/10/2023
14.50
0.30
 1,319,159 14.30 14.90 14.10 0 0 0
#151 06/10/2023
14.20
0.10
 571,471 14.20 14.40 14 0 0 0
#152 05/10/2023
14.10
0.10
 487,401 14 14.30 13.90 0 0 0
#153 04/10/2023
14
0.20
 1,070,800 13.80 14.10 13.60 0 0 0
#154 03/10/2023
13.80
-0.50
 565,400 14.30 14.30 13.80 0 0 0
#155 02/10/2023
14.30
0.10
 342,855 14.20 14.40 14.10 0 0 0
#156 29/09/2023
14.20
-0.10
 808,077 14.10 14.40 14.10 0 0 0
#157 28/09/2023
14.30
0.20
 508,302 14.10 14.30 13.90 0 0 0
#158 27/09/2023
14.10
0
 446,910 14.10 14.10 13.90 0 0 0
#159 26/09/2023
14.10
-0.30
 803,100 14.40 14.50 14.10 0 0 0
#160 25/09/2023
14.40
0.30
 1,477,057 14.20 14.80 14.10 0 0 0
#161 22/09/2023
14.10
0.10
 671,496 13.80 14.20 13.80 0 0 0
#162 21/09/2023
14
-0.10
 206,856 14 14.30 14 0 0 0
#163 20/09/2023
14.10
0
 568,332 14.20 14.40 14 0 0 0
#164 19/09/2023
14.10
0.30
 475,300 13.80 14.10 13.90 0 0 0
#165 18/09/2023
13.80
-0.10
 410,200 13.90 14 13.80 0 0 0
#166 15/09/2023
13.90
-0.10
 430,914 14.10 14.20 13.90 0 0 0
#167 14/09/2023
14
-0.10
 939,520 14.10 14.30 13.80 0 0 0
#168 13/09/2023
14.10
-0.20
 675,226 14.30 14.40 14.10 0 0 0
#169 12/09/2023
14.30
0.10
 709,330 14.10 14.40 14.10 0 0 0
#170 11/09/2023
14.20
-0.10
 714,100 14.30 14.40 14.20 0 0 0
#171 08/09/2023
14.30
-0.10
 739,946 14.40 14.60 14.30 0 0 0
#172 07/09/2023
14.40
-0.30
 1,018,162 14.70 14.80 14.30 0 0 0
#173 06/09/2023
14.70
0.40
 1,205,808 14.30 14.80 14.10 0 0 0
#174 05/09/2023
14.30
0.30
 1,841,530 14 14.30 13.80 0 0 0
#175 31/08/2023
14
0.20
 993,915 13.80 14.10 13.60 0 0 0
#176 30/08/2023
13.80
-0.20
 936,907 14 14.10 13.70 0 0 0
#177 29/08/2023
14
0.10
 939,760 13.90 14.20 13.80 0 0 0
#178 28/08/2023
13.90
0.10
 970,206 13.80 14 13.70 0 0 0
#179 25/08/2023
13.80
-0.20
 577,130 13.90 14 13.70 0 0 0
#180 24/08/2023
14
0.20
 522,800 13.70 14 13.70 0 0 0
#181 23/08/2023
13.80
-0.30
 1,016,231 14.10 14.30 13.70 0 0 0
#182 22/08/2023
14.10
0
 685,174 14 14.20 13.80 0 0 0
#183 21/08/2023
14.10
0.50
 820,486 13.50 14.10 13.50 0 0 0
#184 18/08/2023
13.60
0
 2,014,199 13.70 13.70 13.30 0 0 0
#185 17/08/2023
13.60
-0.30
 1,004,922 14 14 13.50 0 0 0
#186 16/08/2023
13.90
-0.20
 1,054,980 14.10 14.40 13.90 0 0 0
#187 15/08/2023
14.10
-0.10
 381,434 14.10 14.40 14.10 0 0 0
#188 14/08/2023
14.20
-0.10
 445,593 14.30 14.50 14.20 0 0 0
#189 11/08/2023
14.30
-0.10
 779,022 14.40 14.70 14.10 0 0 0
#190 10/08/2023
14.40
-0.20
 801,506 14.60 14.70 14.30 0 0 0
#191 09/08/2023
14.60
0.10
 900,423 14.50 14.70 14.30 0 0 0
#192 08/08/2023
14.50
0.50
 1,475,697 14.10 14.60 13.90 0 0 0
#193 07/08/2023
14
0.10
 532,216 14 14.10 13.90 0 0 0
#194 04/08/2023
13.90
-0.20
 778,778 14.20 14.20 13.80 0 0 0
#195 03/08/2023
14.10
-0.30
 681,066 14.40 14.50 14.10 0 0 0
#196 02/08/2023
14.40
0
 661,875 14.50 14.50 14.10 0 0 0
#197 01/08/2023
14.40
-0.40
 1,359,098 14.70 15 14.40 0 0 0
#198 31/07/2023
14.80
0
 896,617 14.80 14.80 14.50 0 0 0
#199 28/07/2023
14.80
0.10
 865,181 14.80 14.80 14.50 0 0 0
#200 27/07/2023
14.70
0.20
 1,366,648 14.70 14.80 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc