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)
16/04/2019
12.42
 34,046 12.35 12.50 12.19 0 0 0
12/04/2019
12.35
 28,370 12.35 12.65 12.27 0 0 0
11/04/2019
12.35
 54,700 12.27 12.50 12.19 0 0 0
10/04/2019
12.27
 91,420 12.27 12.65 12.19 0 0 0
09/04/2019
12.27
 145,450 12.73 12.81 12.27 0 0 0
08/04/2019
12.73
 55,106 12.73 12.73 12.58 0 0 0
05/04/2019
12.73
 32,704 12.81 12.81 12.58 0 0 0
04/04/2019
12.81
 75,810 12.73 12.88 12.58 0 0 0
03/04/2019
12.73
 83,000 12.88 12.96 12.58 0 0 0
02/04/2019
12.88
 32,520 12.88 13.04 12.73 0 0 0
01/04/2019
12.88
 65,600 12.96 13.34 12.73 0 0 0
29/03/2019
12.96
 487,450 12.50 14.19 12.58 0 0 0
28/03/2019
12.50
 43,400 12.58 12.58 12.42 0 0 0
27/03/2019
12.58
 63,750 12.35 12.73 12.42 0 0 0
26/03/2019
12.35
 86,160 12.42 12.58 12.27 0 0 0
25/03/2019
12.42
 159,200 12.88 12.96 12.27 0 0 0
22/03/2019
12.88
 52,500 13.04 13.04 12.73 0 0 0
21/03/2019
13.04
 140,187 13.19 13.65 12.81 0 0 0
20/03/2019
13.19
 84,843 13.34 13.34 12.88 0 0 0
19/03/2019
13.34
 116,212 13.50 13.81 13.19 0 0 0
18/03/2019
13.50
 412,814 12.96 13.81 12.96 0 0 0
15/03/2019
12.96
 44,980 13.04 13.19 12.81 0 0 0
14/03/2019
13.04
 277,632 12.73 13.19 12.58 0 0 0
13/03/2019
12.73
 76,800 12.81 12.96 12.50 0 0 0
12/03/2019
12.81
 81,150 12.81 12.96 12.58 0 0 0
11/03/2019
12.81
 43,604 12.73 12.96 12.50 0 0 0
08/03/2019
12.73
 160,070 12.88 12.88 12.58 0 0 0
07/03/2019
12.88
 109,710 13.04 13.11 12.81 0 0 0
06/03/2019
13.04
 77,712 12.96 13.27 12.81 0 0 0
05/03/2019
12.96
 139,900 13.27 13.34 12.81 0 0 0
04/03/2019
13.27
 572,555 12.35 13.42 12.27 0 0 0
01/03/2019
12.35
 41,200 12.19 12.42 12.27 0 0 0
28/02/2019
12.19
 30,910 12.35 12.50 12.19 0 0 0
27/02/2019
12.35
 76,110 12.42 12.42 12.19 0 0 0
26/02/2019
12.42
 71,440 12.35 12.58 12.35 0 0 0
25/02/2019
12.35
 45,410 12.27 12.58 12.27 0 0 0
22/02/2019
12.27
 73,600 12.35 12.42 12.19 0 0 0
21/02/2019
12.35
 8,415 12.42 12.42 12.35 0 0 0
20/02/2019
12.42
 53,885 12.42 12.73 12.35 0 0 0
19/02/2019
12.42
 83,700 12.58 12.58 12.42 0 0 0
18/02/2019
12.58
 56,126 12.65 12.81 12.50 0 0 0
15/02/2019
12.65
 50,260 12.50 12.81 12.50 0 0 0
14/02/2019
12.50
 32,840 12.58 12.73 12.50 0 0 0
13/02/2019
12.58
 103,316 12.73 12.73 12.42 0 0 0
12/02/2019
12.73
 71,440 12.73 13.04 12.50 0 0 0
11/02/2019
12.73
 54,700 12.58 12.96 12.58 0 0 0
01/02/2019
12.58
 17,500 12.50 12.65 12.42 0 0 0
31/01/2019
12.50
 47,200 12.50 12.58 12.42 0 0 0
30/01/2019
12.50
 58,210 12.35 12.58 12.35 0 0 0
29/01/2019
12.35
 35,050 12.27 12.96 12.19 0 0 0
28/01/2019
12.27
 76,800 12.35 12.65 12.19 0 0 0
25/01/2019
12.35
 124,130 12.50 12.58 12.19 0 0 0
24/01/2019
12.50
 70,016 12.50 12.50 12.27 0 0 0
23/01/2019
12.50
 124,610 12.65 12.81 12.42 0 0 0
22/01/2019
12.65
 102,510 12.81 12.81 12.58 0 0 0
21/01/2019
12.81
 20,400 12.81 12.88 12.58 0 0 0
18/01/2019
12.81
 33,700 12.81 12.96 12.65 0 0 0
17/01/2019
12.81
 225,230 12.58 12.96 12.42 0 0 0
16/01/2019
12.58
 67,100 12.42 12.65 12.42 0 0 0
15/01/2019
12.42
 103,400 12.27 12.73 12.35 0 0 0
14/01/2019
12.27
 52,960 12.27 12.50 12.27 0 0 0
11/01/2019
12.27
 37,200 12.27 12.42 12.27 0 0 0
10/01/2019
12.27
 53,560 12.42 12.65 12.27 0 0 0
09/01/2019
12.42
 62,600 12.04 12.58 12.12 0 0 0
08/01/2019
12.04
 66,800 12.12 12.58 12.04 0 0 0
07/01/2019
12.12
 11,100 12.04 12.27 12.04 0 0 0
04/01/2019
12.04
 58,410 11.81 12.12 11.66 0 0 0
03/01/2019
11.81
 151,730 12.27 12.27 11.81 0 0 0
02/01/2019
12.27
 107,860 12.65 12.88 12.27 0 0 0
28/12/2018
12.65
 615,340 12.96 13.57 12.58 0 0 0
27/12/2018
12.96
 902,720 12.35 13.04 12.27 0 0 0
26/12/2018
12.35
 553,600 11.66 12.58 11.81 0 0 0
25/12/2018
11.66
 266,531 11.50 11.73 10.97 0 0 0
24/12/2018
11.50
 46,930 11.73 11.73 11.43 0 0 0
21/12/2018
11.73
 103,800 11.81 12.19 11.50 0 0 0
20/12/2018
11.81
 154,936 11.73 12.12 11.66 0 0 0
19/12/2018
11.73
 49,800 11.73 11.81 11.66 0 0 0
18/12/2018
11.73
 73,175 11.81 11.89 11.58 0 0 0
17/12/2018
11.81
 233,230 11.81 12.04 11.66 0 0 0
14/12/2018
11.81
 49,300 12.04 12.12 11.81 0 0 0
13/12/2018
12.04
 98,550 12.12 12.19 12.04 0 0 0
12/12/2018
12.12
 43,029 12.04 12.35 12.12 0 0 0
11/12/2018
12.04
 29,200 12.19 12.35 12.04 0 0 0
10/12/2018
12.19
 201,270 11.96 12.58 11.89 0 0 0
07/12/2018
11.96
 89,220 11.73 11.96 11.73 0 0 0
06/12/2018
11.73
 116,244 11.81 11.89 11.66 0 0 0
05/12/2018
11.81
 135,410 11.89 12.12 11.73 0 0 0
04/12/2018
11.89
 78,890 12.04 12.27 11.89 0 0 0
03/12/2018
12.04
 142,400 11.89 12.42 11.73 0 0 0
30/11/2018
11.89
 127,588 12.04 12.04 11.73 0 0 0
29/11/2018
12.04
 127,121 12.12 12.35 12.04 0 0 0
28/11/2018
12.12
 82,750 12.19 12.19 12.04 0 0 0
27/11/2018
12.19
 60,500 12.27 12.42 12.04 0 0 0
26/11/2018
12.27
 53,900 12.19 12.42 12.12 0 0 0
23/11/2018
12.19
 121,200 12.19 12.65 12.04 0 0 0
22/11/2018
12.19
 73,944 12.35 12.42 12.04 0 0 0
21/11/2018
12.35
 76,520 12.42 12.42 12.19 0 0 0
20/11/2018
12.42
 140,600 12.42 12.65 12.35 0 0 0
19/11/2018
12.42
 54,324 12.50 12.96 12.42 0 0 0
16/11/2018
12.50
 94,411 12.65 12.65 12.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |