Tổng Công ty Dược Việt Nam - CTCP (dvn)

20.40
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
(2025-11-04) 		0.10 0.49% 676,600 0 0
20.10
20.80
20.60
2 tháng
(2025-10-06) 		-0.90 -4.19% 1,259,700 0 0
20
21.50
20.60
3 tháng
(2025-09-05) 		-1.10 -5.07% 2,533,400 0 0
20
22
20.60
6 tháng
(2025-06-09) 		-0.90 -4.21% 8,257,400 0 0
20
23.03
20.60
12 tháng
(2024-12-09) 		-2.82 -12.03% 24,332,472 0 0
18.83
28.19
20.60
24 tháng
(2023-12-15) 		2.92 16.52% 51,363,291 -25,000 -0.5
16.66
28.19
20.60
36 tháng
(2022-12-20) 		4.87 31% 83,046,960 -25,000 -0.5
15.54
28.19
20.60
60 tháng
(2020-12-30) 		5.72 38.41% 284,340,397 -25,040 -0.5
13.08
28.19
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2018
22.08
 1,686,316 22.49 22.81 21.92 0 0 0
24/01/2018
22.49
 1,789,985 22.57 23.62 22.16 0 0 0
23/01/2018
22.57
 4,809,905 20.29 22.57 20.46 0 0 0
22/01/2018
20.29
 1,164,700 20.21 20.78 20.13 0 0 0
19/01/2018
20.21
 1,000,733 19.73 20.70 19.89 0 0 0
18/01/2018
19.73
 2,099,897 19.89 20.13 18.91 0 0 0
17/01/2018
19.89
 1,584,891 21.03 21.51 19.48 0 0 0
16/01/2018
21.03
 1,771,709 20.78 21.43 20.29 0 0 0
15/01/2018
20.78
 1,118,460 20.86 21.03 20.46 0 0 0
12/01/2018
20.86
 1,860,001 21.59 21.92 20.54 0 0 0
11/01/2018
21.59
 2,313,249 20.86 22.24 20.13 0 0 0
10/01/2018
20.86
 2,143,097 21.51 21.76 20.54 0 0 0
09/01/2018
21.51
 2,629,933 20.21 21.51 20.21 0 200 -0.0
08/01/2018
20.21
 3,990,328 18.27 20.21 18.27 0 0 0
05/01/2018
18.27
 1,872,216 17.94 18.91 17.86 0 0 0
04/01/2018
17.94
 1,914,425 18.18 18.59 17.78 0 0 0
03/01/2018
18.18
 1,748,999 18.10 18.91 17.94 0 0 0
02/01/2018
18.10
 1,836,374 16.80 18.51 16.80 0 0 0
29/12/2017
16.80
 1,227,395 16.89 17.37 16.80 0 0 0
28/12/2017
16.89
 573,520 16.64 17.21 16.48 0 0 0
27/12/2017
16.64
 1,189,475 16.89 17.45 16.48 0 0 0
26/12/2017
16.89
 1,262,287 15.59 16.97 15.51 0 0 0
25/12/2017
15.59
 680,715 16.15 16.32 15.59 0 0 0
22/12/2017
16.15
 391,800 16.40 16.48 16.07 0 0 0
21/12/2017
16.40
 310,508 16.24 16.72 16.32 0 0 0
20/12/2017
16.24
 1,749,357 16.72 16.72 16.07 0 0 0
19/12/2017
16.72
 671,555 16.97 17.05 16.48 0 0 0
18/12/2017
16.97
 657,800 16.89 17.45 16.80 0 0 0
15/12/2017
16.89
 854,110 17.05 17.29 16.64 0 0 0
14/12/2017
17.05
 1,144,517 16.72 17.62 16.56 0 0 0
13/12/2017
16.72
 722,560 16.07 16.97 16.07 0 0 0
12/12/2017
16.07
 1,210,140 16.40 16.97 14.69 0 0 0
11/12/2017
16.40
 925,770 17.70 17.70 16.24 0 0 0
08/12/2017
17.70
 698,826 18.27 18.27 17.45 0 0 0
07/12/2017
18.27
 778,340 17.86 19.08 17.78 0 0 0
06/12/2017
17.86
 1,613,443 18.43 18.43 17.29 0 0 0
05/12/2017
18.43
 1,763,410 18.67 19.56 18.02 0 0 0
04/12/2017
18.67
 1,724,190 16.64 18.75 16.64 0 0 0
01/12/2017
16.64
 2,354,493 15.26 16.97 15.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |