Tổng Công ty Dược Việt Nam - CTCP (dvn)

20.80
0.10
(0.48%)
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
(2026-05-18) 		0.20 0.97% 778,900 0 0
20.60
21.90
20.80
2 tháng
(2026-04-20) 		0.40 1.96% 1,104,200 0 0
20.40
21.90
20.80
3 tháng
(2026-03-19) 		-0.20 -0.95% 1,774,600 0 0
20
21.90
20.80
6 tháng
(2025-12-19) 		0 0% 7,673,500 0 0
20
24.20
20.80
12 tháng
(2025-06-23) 		-1.66 -7.39% 15,496,000 0 0
20
24.20
20.80
24 tháng
(2024-06-27) 		-1.25 -5.68% 50,051,687 0 0
18.83
28.19
20.80
36 tháng
(2023-07-03) 		3.40 19.54% 67,918,591 -25,000 -0.5
16
28.19
20.80
60 tháng
(2021-07-13) 		6.09 41.39% 235,701,277 -25,000 -0.5
14.24
28.19
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2017
11.77
 214,320 11.85 11.93 11.77 0 0 0
13/10/2017
11.85
 221,300 11.93 12.01 11.85 0 0 0
12/10/2017
11.93
 221,100 11.93 12.01 11.85 0 0 0
11/10/2017
11.93
 206,510 12.10 12.10 11.85 0 0 0
10/10/2017
12.10
 141,520 12.26 12.26 12.01 0 0 0
09/10/2017
12.26
 88,100 12.26 12.42 12.10 0 0 0
06/10/2017
12.26
 95,200 12.18 12.50 12.18 0 0 0
05/10/2017
12.18
 114,510 12.10 12.50 12.10 0 0 0
04/10/2017
12.10
 346,800 12.18 12.26 12.01 0 0 0
03/10/2017
12.18
 405,800 12.58 12.66 12.10 0 0 0
02/10/2017
12.58
 464,390 12.91 12.99 12.42 0 0 0
29/09/2017
12.91
 105,240 13.15 13.15 12.91 0 0 0
28/09/2017
13.15
 199,820 13.07 13.15 12.99 0 0 0
27/09/2017
13.07
 112,900 13.07 13.23 13.07 0 0 0
26/09/2017
13.07
 161,700 13.23 13.31 13.07 0 0 0
25/09/2017
13.23
 216,943 12.99 13.31 13.07 0 0 0
22/09/2017
12.99
 142,360 13.15 13.15 12.99 0 0 0
21/09/2017
13.15
 127,300 13.15 13.23 13.07 0 0 0
20/09/2017
13.15
 117,700 13.23 13.23 13.15 0 0 0
19/09/2017
13.23
 89,830 13.23 13.31 13.15 0 0 0
18/09/2017
13.23
 118,740 13.39 13.39 13.07 0 0 0
15/09/2017
13.39
 319,100 13.07 13.56 12.99 0 0 0
14/09/2017
13.07
 242,910 12.99 13.15 12.91 0 0 0
13/09/2017
12.99
 243,500 13.15 13.23 12.99 0 0 0
12/09/2017
13.15
 157,931 13.23 13.31 13.15 0 0 0
11/09/2017
13.23
 257,300 13.31 13.31 13.15 0 0 0
08/09/2017
13.31
 135,050 13.39 13.39 13.31 0 0 0
07/09/2017
13.39
 134,800 13.39 13.39 13.23 0 0 0
06/09/2017
13.39
 204,470 13.39 13.39 13.23 0 0 0
05/09/2017
13.39
 130,110 13.39 13.48 13.31 0 0 0
01/09/2017
13.39
 88,900 13.48 13.48 13.31 0 0 0
31/08/2017
13.48
 194,910 13.48 13.56 13.39 0 0 0
30/08/2017
13.48
 179,600 13.48 13.56 13.39 0 0 0
29/08/2017
13.48
 242,600 13.56 13.64 13.48 0 0 0
28/08/2017
13.56
 261,100 13.48 13.72 13.39 0 0 0
25/08/2017
13.48
 310,297 13.72 13.72 13.48 0 0 0
24/08/2017
13.72
 153,919 13.80 13.80 13.56 0 0 0
23/08/2017
13.80
 360,330 13.96 14.13 13.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |