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)
15/11/2018
12.65
 48,200 12.50 13.73 12.50 0 0 0
14/11/2018
12.50
 230,550 12.81 12.88 12.35 0 0 0
13/11/2018
12.81
 61,970 12.96 13.27 12.65 0 0 0
12/11/2018
12.96
 64,800 12.88 13.11 12.81 0 0 0
09/11/2018
12.88
 115,130 13.04 13.19 12.81 0 0 0
08/11/2018
13.04
 86,020 12.96 13.19 12.96 0 0 0
07/11/2018
12.96
 50,700 12.96 13.11 12.88 0 0 0
06/11/2018
12.96
 50,520 13.04 13.27 12.88 0 0 0
05/11/2018
13.04
 52,800 12.96 13.04 12.88 0 0 0
02/11/2018
12.96
 99,570 12.88 13.27 12.88 0 0 0
01/11/2018
12.88
 108,210 13.27 13.27 12.88 0 0 0
31/10/2018
13.27
 118,315 13.04 13.65 12.96 0 0 0
30/10/2018
13.04
 141,963 13.04 13.19 12.88 0 0 0
29/10/2018
13.04
 165,410 13.11 13.11 12.88 0 0 0
26/10/2018
13.11
 411,400 13.04 13.42 13.04 0 0 0
25/10/2018
13.04
 593,910 13.34 13.34 12.81 0 0 0
24/10/2018
13.34
 536,104 13.34 13.65 13.27 0 0 0
23/10/2018
13.34
 680,680 13.34 13.34 12.88 0 0 0
22/10/2018
13.34
 397,620 13.27 13.50 13.19 0 0 0
19/10/2018
13.27
 233,940 13.19 13.34 12.96 0 0 0
18/10/2018
13.19
 209,800 13.11 13.50 12.96 0 0 0
17/10/2018
13.11
 235,916 13.11 13.27 13.04 0 0 0
16/10/2018
13.11
 384,610 12.73 13.11 12.81 0 0 0
15/10/2018
12.73
 255,420 12.96 13.11 12.65 0 0 0
12/10/2018
12.96
 487,056 12.65 13.19 12.35 0 0 0
11/10/2018
12.65
 1,118,275 13.50 13.50 12.42 0 0 0
10/10/2018
13.50
 170,167 13.57 13.73 13.42 0 0 0
09/10/2018
13.57
 274,441 13.57 13.73 13.42 0 0 0
08/10/2018
13.57
 635,715 13.73 13.81 13.42 0 0 0
05/10/2018
13.73
 407,911 13.96 13.96 13.57 0 0 0
04/10/2018
13.96
 435,181 13.88 14.19 13.88 0 0 0
03/10/2018
13.88
 458,747 13.65 14.11 13.65 0 0 0
02/10/2018
13.65
 204,774 13.73 13.81 13.50 0 0 0
01/10/2018
13.73
 1,291,035 13.11 14.11 13.19 0 0 0
28/09/2018
13.11
 248,428 13.11 13.34 13.04 0 0 0
27/09/2018
13.11
 242,610 13.11 13.34 13.11 0 0 0
26/09/2018
13.11
 410,667 13.27 13.42 13.11 0 0 0
25/09/2018
13.27
 710,914 12.73 13.42 12.73 0 0 0
24/09/2018
12.73
 203,684 12.88 13.04 12.65 0 0 0
21/09/2018
12.88
 384,987 13.11 13.11 12.73 0 0 0
20/09/2018
13.11
 757,166 12.50 13.27 12.58 0 0 0
19/09/2018
12.50
 431,520 12.27 12.73 12.19 0 0 0
18/09/2018
12.27
 238,210 12.19 12.42 12.04 0 0 0
17/09/2018
12.19
 187,058 12.42 12.42 12.04 0 0 0
14/09/2018
12.42
 218,250 12.42 12.50 12.27 0 0 0
13/09/2018
12.42
 259,500 12.35 12.58 12.27 0 0 0
12/09/2018
12.35
 235,300 12.50 12.58 12.27 0 0 0
11/09/2018
12.50
 238,130 12.42 12.58 12.42 0 0 0
10/09/2018
12.42
 226,700 12.50 12.65 12.42 0 0 0
07/09/2018
12.50
 401,450 12.12 12.50 12.19 0 0 0
06/09/2018
12.12
 248,777 12.27 12.27 11.96 0 0 0
05/09/2018
12.27
 448,791 12.27 12.42 11.96 0 0 0
04/09/2018
12.27
 271,629 12.65 12.65 12.19 0 0 0
31/08/2018
12.65
 399,645 12.88 12.96 12.58 0 0 0
30/08/2018
12.88
 1,326,610 11.89 12.88 11.96 0 0 0
29/08/2018
11.89
 276,101 11.66 11.89 11.73 0 0 0
28/08/2018
11.66
 214,170 11.89 12.04 11.66 0 0 0
27/08/2018
11.89
 727,270 11.43 11.96 11.43 0 0 0
24/08/2018
11.43
 169,780 11.43 11.50 11.35 0 0 0
23/08/2018
11.43
 134,633 11.50 11.58 11.43 0 0 0
22/08/2018
11.50
 226,387 11.43 11.73 11.43 0 0 0
21/08/2018
11.43
 270,764 11.27 11.50 11.12 0 0 0
20/08/2018
11.27
 124,429 11.35 11.43 11.12 0 0 0
17/08/2018
11.35
 277,310 11.43 11.66 11.27 0 0 0
16/08/2018
11.43
 266,700 11.58 11.58 11.27 0 0 0
15/08/2018
11.58
 341,850 11.81 12.19 11.50 0 0 0
14/08/2018
11.81
 912,838 11.12 11.96 10.97 0 0 0
13/08/2018
11.12
 394,420 11.35 11.43 11.04 0 0 0
10/08/2018
11.35
 203,100 11.35 11.43 11.20 0 0 0
09/08/2018
11.35
 303,300 11.35 11.73 11.27 0 0 0
08/08/2018
11.35
 264,070 11.50 11.50 11.27 0 0 0
07/08/2018
11.50
 196,740 11.81 11.89 11.43 0 0 0
06/08/2018
11.81
 1,253,544 10.81 11.96 10.74 0 0 0
03/08/2018
10.81
 478,464 10.35 10.89 10.35 0 0 0
02/08/2018
10.35
 172,100 10.66 10.66 10.28 0 0 0
01/08/2018
10.66
 101,600 10.81 10.89 10.58 0 0 0
31/07/2018
10.81
 421,320 10.20 11.12 10.20 0 0 0
30/07/2018
10.20
 142,110 10.12 10.28 10.12 0 0 0
27/07/2018
10.12
 51,910 10.05 10.12 9.89 0 0 0
26/07/2018
10.05
 94,220 9.97 10.28 9.89 0 0 0
25/07/2018
9.97
 112,200 9.97 10.28 9.89 0 0 0
24/07/2018
9.97
 196,110 10.12 10.12 9.89 0 0 0
23/07/2018
10.12
 99,000 10.28 10.35 10.12 0 0 0
20/07/2018
10.28
 79,000 10.43 10.66 10.28 0 0 0
19/07/2018
10.43
 147,620 10.51 10.58 10.12 0 0 0
18/07/2018
10.51
 206,420 9.89 10.51 9.89 0 0 0
17/07/2018
9.89
 45,000 9.97 9.97 9.82 0 0 0
16/07/2018
9.97
 84,600 9.97 10.12 9.89 0 0 0
13/07/2018
9.97
 55,820 9.82 9.97 9.89 0 0 0
12/07/2018
9.82
 35,039 9.89 9.89 9.59 0 0 0
11/07/2018
9.89
 326,400 9.89 9.89 9.28 0 0 0
10/07/2018
9.89
 116,020 9.89 9.97 9.82 0 0 0
09/07/2018
9.89
 124,700 10.20 10.28 9.89 0 0 0
06/07/2018
10.20
 237,210 9.97 10.35 9.59 0 0 0
05/07/2018
9.97
 230,110 10.66 10.66 9.43 0 0 0
04/07/2018
10.66
 146,000 10.74 10.81 10.58 0 0 0
03/07/2018
10.74
 241,831 10.89 11.20 10.51 0 0 0
02/07/2018
10.89
 178,149 11.43 11.58 10.89 0 0 0
29/06/2018
11.43
 101,700 11.58 11.58 11.35 0 0 0
28/06/2018
11.58
 141,901 11.81 11.81 11.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |