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)
26/06/2018
12.42
 140,000 12.42 12.50 12.18 0 0 0
25/06/2018
12.42
 122,336 12.18 12.66 12.26 0 0 0
22/06/2018
12.18
 78,600 12.34 12.42 12.18 0 0 0
21/06/2018
12.34
 48,110 12.42 12.42 12.26 0 0 0
20/06/2018
12.42
 60,230 12.50 12.50 12.26 0 0 0
19/06/2018
12.50
 207,870 12.66 12.66 11.77 0 0 0
18/06/2018
12.66
 189,000 12.66 13.07 12.58 0 0 0
15/06/2018
12.66
 98,910 12.66 12.75 12.58 0 0 0
14/06/2018
12.66
 166,800 12.99 12.99 12.66 0 0 0
13/06/2018
12.99
 218,900 12.91 13.15 12.58 0 0 0
12/06/2018
12.91
 144,263 13.48 13.56 12.83 0 0 0
11/06/2018
13.48
 535,460 12.91 13.80 12.75 0 0 0
08/06/2018
12.91
 450,190 12.10 12.99 11.85 0 0 0
07/06/2018
12.10
 91,920 12.18 12.18 12.01 0 0 0
06/06/2018
12.18
 210,010 12.10 12.18 12.01 0 0 0
05/06/2018
12.10
 159,950 12.26 12.26 12.01 0 0 0
04/06/2018
12.26
 140,020 12.18 12.34 12.10 0 0 0
01/06/2018
12.18
 313,020 11.61 12.50 11.45 0 0 0
31/05/2018
11.61
 186,024 11.37 11.69 11.28 0 0 0
30/05/2018
11.37
 93,040 11.61 11.69 11.37 0 0 0
29/05/2018
11.61
 161,600 11.45 11.93 11.37 0 0 0
28/05/2018
11.45
 358,150 12.10 12.18 11.20 0 0 0
25/05/2018
12.10
 135,600 12.42 12.50 12.10 0 0 0
24/05/2018
12.42
 96,100 12.83 12.99 12.34 0 0 0
23/05/2018
12.83
 103,088 12.66 12.83 12.42 0 0 0
22/05/2018
12.66
 196,810 13.15 13.39 12.58 0 0 0
21/05/2018
13.15
 92,900 13.31 13.48 12.99 0 0 0
18/05/2018
13.31
 128,447 13.39 13.39 13.07 0 0 0
17/05/2018
13.39
 50,310 13.39 13.48 13.31 0 3,400 -0.1
16/05/2018
13.39
 163,040 13.64 13.64 13.39 0 0 0
15/05/2018
13.64
 76,740 13.56 13.96 13.56 0 0 0
14/05/2018
13.56
 52,930 13.64 13.72 13.48 0 0 0
11/05/2018
13.64
 130,640 13.48 13.64 13.39 0 0 0
10/05/2018
13.48
 218,400 13.80 13.80 13.39 0 0 0
09/05/2018
13.80
 174,100 13.88 13.88 13.64 0 0 0
08/05/2018
13.88
 252,808 14.13 14.13 13.64 0 0 0
07/05/2018
14.13
 237,333 13.72 14.21 13.64 0 0 0
04/05/2018
13.72
 419,780 13.23 13.88 13.15 0 0 0
03/05/2018
13.23
 310,070 13.15 13.31 12.83 0 0 0
02/05/2018
13.15
 225,066 12.99 13.23 12.91 0 0 0
27/04/2018
12.99
 206,610 12.99 13.07 12.75 0 0 0
26/04/2018
12.99
 501,576 13.15 13.31 12.66 0 0 0
24/04/2018
13.15
 267,110 13.39 13.39 13.07 0 0 0
23/04/2018
13.39
 400,630 13.80 13.96 12.99 0 0 0
20/04/2018
13.80
 362,519 13.48 13.96 13.56 0 0 0
19/04/2018
13.48
 292,640 13.72 13.72 13.39 0 0 0
18/04/2018
13.72
 271,510 13.80 14.13 13.56 0 0 0
17/04/2018
13.80
 194,011 13.96 13.96 13.64 0 0 0
16/04/2018
13.96
 196,320 14.21 14.21 13.72 0 0 0
13/04/2018
14.21
 300,240 14.04 14.53 14.04 0 0 0
12/04/2018
14.04
 471,400 13.72 14.13 13.48 0 0 0
11/04/2018
13.72
 453,970 13.64 14.04 13.23 0 0 0
10/04/2018
13.64
 750,820 14.37 14.37 13.39 0 0 0
09/04/2018
14.37
 725,287 14.94 14.94 14.21 0 0 0
06/04/2018
14.94
 583,140 14.94 15.10 14.61 0 0 0
05/04/2018
14.94
 406,850 15.26 15.34 14.94 0 0 0
04/04/2018
15.26
 487,776 15.18 15.42 14.94 0 0 0
03/04/2018
15.18
 254,685 15.51 15.51 15.10 0 0 0
02/04/2018
15.51
 362,995 15.42 15.83 15.34 0 0 0
30/03/2018
15.42
 254,086 15.34 15.59 15.18 0 0 0
29/03/2018
15.34
 717,960 15.67 15.83 13.39 0 0 0
28/03/2018
15.67
 697,150 16.07 16.15 15.51 0 0 0
27/03/2018
16.07
 359,614 16.24 16.64 15.99 0 0 0
26/03/2018
16.24
 309,610 16.32 16.32 16.07 0 0 0
23/03/2018
16.32
 885,691 16.80 16.80 15.51 0 0 0
22/03/2018
16.80
 225,762 16.89 17.05 16.64 0 0 0
21/03/2018
16.89
 430,610 16.64 17.37 16.56 0 0 0
20/03/2018
16.64
 708,650 16.89 16.89 16.40 0 0 0
19/03/2018
16.89
 503,193 17.21 17.29 16.80 0 0 0
16/03/2018
17.21
 574,110 17.29 17.45 17.05 0 0 0
15/03/2018
17.29
 552,930 17.37 17.37 17.13 0 0 0
14/03/2018
17.37
 448,680 17.62 17.78 17.29 0 0 0
13/03/2018
17.62
 542,090 17.70 17.70 17.29 0 0 0
12/03/2018
17.70
 506,930 18.10 18.18 17.45 0 0 0
09/03/2018
18.10
 626,180 18.27 18.83 17.86 0 0 0
08/03/2018
18.27
 1,268,300 17.13 18.27 17.21 0 0 0
07/03/2018
17.13
 731,560 16.97 17.21 16.72 0 0 0
06/03/2018
16.97
 452,299 16.56 16.97 16.56 0 0 0
05/03/2018
16.56
 713,133 16.97 17.62 16.48 0 0 0
02/03/2018
16.97
 553,546 17.13 17.13 16.72 0 0 0
01/03/2018
17.13
 584,947 17.37 17.45 17.05 0 0 0
28/02/2018
17.37
 491,410 17.62 17.62 17.21 0 0 0
27/02/2018
17.62
 626,130 17.53 17.86 17.21 0 0 0
26/02/2018
17.53
 554,070 18.02 18.43 17.45 0 0 0
23/02/2018
18.02
 538,978 17.45 18.27 17.45 0 0 0
22/02/2018
17.45
 825,990 18.27 18.35 17.05 0 0 0
21/02/2018
18.27
 494,730 17.94 18.91 17.78 0 0 0
13/02/2018
17.94
 482,483 17.45 18.02 17.37 0 0 0
12/02/2018
17.45
 465,699 16.24 17.53 16.40 0 0 0
09/02/2018
16.24
 962,760 16.15 16.24 15.10 0 0 0
08/02/2018
16.15
 527,352 16.80 17.05 16.07 0 0 0
07/02/2018
16.80
 1,069,649 15.67 17.53 16.32 0 0 0
06/02/2018
15.67
 2,679,487 16.97 16.97 15.51 0 0 0
05/02/2018
16.97
 1,016,730 19.56 19.56 16.80 0 0 0
02/02/2018
19.56
 727,584 19.32 19.81 18.91 0 0 0
01/02/2018
19.32
 1,421,106 20.13 20.46 19.08 0 0 0
31/01/2018
20.13
 1,790,200 21.19 21.76 19.97 0 0 0
30/01/2018
21.19
 1,174,840 21.67 21.67 20.86 0 0 0
29/01/2018
21.67
 1,049,469 21.43 22.65 21.27 0 0 0
26/01/2018
21.43
 1,876,985 22.08 22.08 21.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |