Tổng Công ty Dược Việt Nam - CTCP (dvn)

21
-0.20
(-0.94%)
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
(2026-02-23) 		-1 -4.46% 955,600 0 0
20.20
22.40
21
2 tháng
(2026-01-19) 		-2.50 -10.46% 3,230,700 0 0
20.20
23.90
21
3 tháng
(2025-12-18) 		0.40 1.90% 5,871,400 0 0
20.20
24.20
21
6 tháng
(2025-09-19) 		0.30 1.42% 8,120,200 0 0
20
24.20
21
12 tháng
(2025-03-24) 		-3.16 -12.88% 20,558,500 0 0
18.83
25.23
21
24 tháng
(2024-03-28) 		4.09 23.65% 55,713,593 0 0
16.75
28.19
21
36 tháng
(2023-04-03) 		5.30 32.94% 87,879,871 -25,000 -0.5
15.63
28.19
21
60 tháng
(2021-04-13) 		6.69 45.47% 262,036,962 -25,000 -0.5
13.59
28.19
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
15.26
 731,060 15.51 15.67 15.18 0 0 0
29/11/2017
15.51
 602,660 15.18 15.83 15.02 0 0 0
28/11/2017
15.18
 1,088,240 15.59 15.59 15.02 0 0 0
27/11/2017
15.59
 788,379 15.51 15.83 15.34 0 0 0
24/11/2017
15.51
 831,687 15.59 15.91 14.45 0 0 0
23/11/2017
15.59
 1,104,320 15.83 16.48 15.18 0 0 0
22/11/2017
15.83
 1,878,434 14.61 15.91 14.61 0 0 0
21/11/2017
14.61
 679,227 14.77 15.10 14.53 0 0 0
20/11/2017
14.77
 708,920 14.61 15.10 14.29 0 0 0
17/11/2017
14.61
 1,020,857 15.10 15.18 14.37 0 0 0
16/11/2017
15.10
 1,081,610 14.86 15.42 14.77 0 0 0
15/11/2017
14.86
 1,768,764 13.80 14.86 13.80 0 0 0
14/11/2017
13.80
 1,159,235 13.31 14.04 13.39 0 0 0
13/11/2017
13.31
 739,895 13.07 13.64 13.07 0 0 0
10/11/2017
13.07
 178,725 13.15 13.23 12.91 0 0 0
09/11/2017
13.15
 190,410 12.91 13.31 12.91 0 0 0
08/11/2017
12.91
 118,099 13.07 13.07 12.83 0 0 0
07/11/2017
13.07
 184,355 12.99 13.80 12.91 0 0 0
06/11/2017
12.99
 300,400 12.66 13.15 12.50 0 0 0
03/11/2017
12.66
 448,070 12.83 12.83 12.34 0 0 0
02/11/2017
12.83
 576,830 13.31 13.31 12.83 0 0 0
01/11/2017
13.31
 229,200 13.64 13.80 13.31 0 0 0
31/10/2017
13.64
 502,760 13.96 14.21 13.48 0 0 0
30/10/2017
13.96
 1,472,219 13.48 14.21 13.56 0 0 0
27/10/2017
13.48
 379,820 13.23 13.56 13.15 0 0 0
26/10/2017
13.23
 405,100 13.48 13.72 13.07 0 0 0
25/10/2017
13.48
 572,390 12.99 13.72 12.99 0 0 0
24/10/2017
12.99
 288,510 12.99 12.99 12.58 0 0 0
23/10/2017
12.99
 505,919 12.91 12.99 12.58 0 0 0
20/10/2017
12.91
 402,330 13.39 13.39 12.91 0 0 0
19/10/2017
13.39
 632,000 13.31 13.96 13.23 0 0 0
18/10/2017
13.31
 1,002,569 12.42 13.39 12.50 0 0 0
17/10/2017
12.42
 436,110 11.77 12.58 11.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |