Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	7.80	125,800	7.80	7.90	7.70	0	0	0
28/04/2026	7.80	297,400	8	8.20	7.70	0	0	0
27/04/2026	4.50	119,400	4.60	4.60	4.30	0	0	0
24/04/2026	8.10	208,100	8.40	8.50	8.10	0	0	0
23/04/2026	8.40	286,900	8.50	8.60	8.40	0	0	0
22/04/2026	8.50	467,000	8.20	8.70	8.20	0	0	0
21/04/2026	8.40	344,300	8.20	8.40	8.10	0	0	0
20/04/2026	8.20	226,600	8.40	8.40	8.10	0	0	0
17/04/2026	8.40	1,229,700	7.80	8.50	7.70	0	0	0
16/04/2026	7.80	862,200	8.20	8.20	7.80	0	0	0
15/04/2026	8.20	1,378,200	7.70	8.30	7.70	0	0	0
14/04/2026	7.70	1,403,500	7.10	7.80	7.10	0	0	0
13/04/2026	7.10	912,300	6.90	7.20	6.80	0	0	0
10/04/2026	6.90	239,000	6.90	7	6.80	0	0	0
09/04/2026	7	133,500	7.10	7.20	7	0	0	0
08/04/2026	7.10	258,400	6.90	7.10	6.80	0	0	0
07/04/2026	6.90	176,300	6.90	6.90	6.80	0	0	0
06/04/2026	6.90	90,900	6.90	7	6.80	0	0	0
03/04/2026	6.90	83,300	7	7	6.90	0	0	0
02/04/2026	7	202,300	6.90	7	6.80	0	0	0
01/04/2026	6.90	363,100	7.10	7.10	6.80	0	0	0
31/03/2026	7.10	767,700	6.80	7.10	6.60	0	0	0
30/03/2026	6.80	149,300	7	7	6.80	0	0	0
27/03/2026	7	249,600	7	7	6.80	0	0	0
26/03/2026	7	188,000	7	7	6.90	0	0	0
25/03/2026	7	416,500	7.10	7.10	6.80	0	0	0
24/03/2026	7	224,200	7	7.10	6.90	0	0	0
23/03/2026	6.90	763,000	7.10	7.20	6.90	0	0	0
20/03/2026	7	786,700	6.90	7.20	6.90	0	0	0
19/03/2026	6.90	636,600	6.80	7.10	6.70	0	0	0
18/03/2026	6.80	284,300	6.90	6.90	6.70	0	0	0
17/03/2026	6.80	271,600	6.90	7.10	6.80	0	0	0
16/03/2026	6.80	1,494,000	6.60	7.20	6.60	0	0	0
13/03/2026	6.60	370,400	6.60	6.70	6.40	0	0	0
12/03/2026	6.60	225,300	6.70	6.70	6.50	0	0	0
11/03/2026	6.70	447,900	6.50	6.80	6.50	0	0	0
10/03/2026	6.50	702,200	6.20	6.70	6.20	0	0	0
09/03/2026	6.30	1,227,800	6.90	6.90	6.30	0	0	0
06/03/2026	6.90	1,449,500	6.50	7	6.50	0	0	0
05/03/2026	6.50	430,300	6.50	6.60	6.40	0	0	0
04/03/2026	6.50	868,300	6.30	6.50	6.10	0	0	0
03/03/2026	6.30	824,300	6.10	6.30	6.10	0	0	0
02/03/2026	6	542,700	6.40	6.40	6	0	0	0
27/02/2026	6.40	705,500	6.50	6.50	6.30	0	0	0
26/02/2026	6.50	725,300	6.40	6.50	6.30	0	0	0
25/02/2026	6.40	389,200	6.50	6.50	6.30	0	0	0
24/02/2026	6.60	902,600	6.60	6.70	6.30	0	0	0
23/02/2026	6.60	1,594,100	6.20	6.70	6.20	0	0	0
20/02/2026	4.50	119,400	4.60	4.60	4.30	0	0	0
19/02/2026	4.50	119,400	4.60	4.60	4.30	0	0	0
18/02/2026	4.50	119,400	4.60	4.60	4.30	0	0	0
17/02/2026	4.50	119,400	4.60	4.60	4.30	0	0	0
16/02/2026	4.50	119,400	4.60	4.60	4.30	0	0	0
13/02/2026	6.20	2,430,500	5.70	6.20	5.70	0	0	0
12/02/2026	5.70	1,429,100	5.40	5.80	5.40	0	0	0
11/02/2026	5.40	853,900	5.40	5.50	5.20	0	0	0
10/02/2026	5.30	1,049,000	5.30	5.40	5.10	0	0	0
09/02/2026	5.20	500,200	5.10	5.40	5.10	0	0	0
06/02/2026	5	3,024,900	5.40	5.40	4.90	0	0	0
05/02/2026	5.40	218,300	5.40	5.40	5.30	0	0	0
04/02/2026	5.40	277,200	5.50	5.50	5.30	0	0	0
03/02/2026	5.40	273,700	5.40	5.50	5.40	0	0	0
02/02/2026	5.40	504,700	5.50	5.50	5.30	0	0	0
30/01/2026	5.50	669,200	5.50	5.60	5.40	0	0	0
29/01/2026	5.50	185,600	5.60	5.60	5.50	0	0	0
28/01/2026	5.60	563,800	5.60	5.80	5.50	0	0	0
27/01/2026	5.60	1,078,000	5.40	5.60	5.30	0	0	0
26/01/2026	5.40	466,500	5.40	5.50	5.30	0	0	0
23/01/2026	5.40	442,000	5.40	5.50	5.40	0	0	0
22/01/2026	5.40	320,400	5.50	5.50	5.40	0	0	0
21/01/2026	5.50	345,100	5.30	5.50	5.30	0	0	0
20/01/2026	5.40	498,200	5.50	5.50	5.30	0	0	0
19/01/2026	5.50	601,400	5.40	5.50	5.30	0	0	0
16/01/2026	5.40	647,600	5.40	5.50	5.30	0	0	0
15/01/2026	5.40	226,300	5.60	5.60	5.40	0	0	0
14/01/2026	5.60	252,800	5.50	5.60	5.40	0	0	0
13/01/2026	5.50	925,300	5.50	5.60	5.30	0	0	0
12/01/2026	5.50	606,300	5.50	5.60	5.30	0	0	0
09/01/2026	5.60	328,300	5.60	5.70	5.50	0	0	0
08/01/2026	5.60	181,200	5.70	5.70	5.50	0	0	0
07/01/2026	5.70	297,100	5.60	5.70	5.50	0	0	0
06/01/2026	5.60	463,400	5.70	5.80	5.40	0	0	0
05/01/2026	5.70	265,400	5.70	5.80	5.70	0	0	0
02/01/2026	5.50	669,200	5.50	5.60	5.40	0	0	0
01/01/2026	5.60	2,145,000	6	6	5.40	0	0	0
31/12/2025	5.60	2,145,000	6	6	5.40	0	0	0
30/12/2025	6	163,300	6	6	5.80	0	0	0
29/12/2025	5.90	182,300	6	6.10	5.90	0	0	0
26/12/2025	6	301,700	6	6.10	5.90	0	0	0
25/12/2025	6.10	110,700	6	6.10	6	0	0	0
24/12/2025	6	197,000	6	6.20	5.90	0	0	0
23/12/2025	6	87,400	6	6.10	5.90	0	0	0
22/12/2025	6	122,500	6	6.10	6	0	0	0
19/12/2025	6	181,900	6	6.10	6	0	0	0
18/12/2025	6	58,700	6	6	5.90	0	0	0
17/12/2025	6	253,600	6.10	6.10	5.90	0	0	0
16/12/2025	6.10	209,300	6	6.10	5.90	0	0	0
15/12/2025	6.10	272,000	6.10	6.20	5.90	0	0	0
12/12/2025	6.10	433,900	6.30	6.30	6.10	0	0	0
11/12/2025	6.30	211,100	6.30	6.30	6.20	0	0	0

Page:
1
2
3
>>

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)	-0.50	-9.80%	2,827,100	0	0	4.50 5.60 4.60
2 tháng (2026-07-20)	-1.10	-19.30%	4,185,400	0	0	4.50 5.70 4.60
3 tháng (2026-06-19)	-2	-30.30%	8,783,100	0	0	4.50 6.70 4.60
6 tháng (2026-03-23)	-2.30	-33.33%	24,357,800	0	0	4.50 8.50 4.60
12 tháng (2025-09-22)	-2.90	-38.67%	84,819,300	0	0	4.50 8.50 4.60
24 tháng (2024-09-27)	-4.22	-47.84%	172,599,157	0	0	4.09 11.82 4.60
36 tháng (2023-10-03)	-5.85	-56%	345,734,665	0	0	3.41 12.27 4.60
60 tháng (2021-11-03)	-2.37	-34%	473,642,319	0	0	3.41 15.15 4.60

Công ty Cổ phần Dược liệu Việt Nam (dvm)

THỐNG KÊ GIAO DỊCH