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)
13/10/2017
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
22/08/2017
13.96
 1,150,450 13.48 14.61 13.56 0 200 -0.0
21/08/2017
13.48
 135,045 13.31 13.56 13.31 0 0 0
18/08/2017
13.31
 253,913 13.31 13.48 13.31 0 0 0
17/08/2017
13.31
 333,706 13.56 13.72 13.31 0 0 0
16/08/2017
13.56
 431,920 13.39 13.96 13.56 0 0 0
15/08/2017
13.39
 674,504 13.56 13.80 13.31 0 0 0
14/08/2017
13.56
 878,410 13.96 13.96 13.56 0 30,000 -0.5
11/08/2017
13.96
 130,550 14.04 14.13 13.88 0 0 0
10/08/2017
14.04
 182,410 13.88 14.13 13.80 0 0 0
09/08/2017
13.88
 370,270 14.04 14.13 13.72 0 0 0
08/08/2017
14.04
 172,735 14.21 14.37 13.80 0 0 0
07/08/2017
14.21
 313,710 14.53 14.53 14.04 0 0 0
04/08/2017
14.53
 323,301 14.69 14.86 14.37 0 0 0
03/08/2017
14.69
 498,380 14.13 14.94 14.21 0 0 0
02/08/2017
14.13
 557,618 13.31 14.61 13.23 0 0 0
01/08/2017
13.31
 1,047,940 13.80 13.88 13.15 0 0 0
31/07/2017
13.80
 1,122,139 14.61 14.77 13.80 0 0 0
28/07/2017
14.61
 200,080 14.86 14.94 14.61 0 0 0
27/07/2017
14.86
 128,809 14.61 15.42 14.61 0 0 0
26/07/2017
14.61
 276,520 14.77 14.86 14.53 0 0 0
25/07/2017
14.77
 144,200 14.86 14.94 14.45 0 0 0
24/07/2017
14.86
 125,790 15.10 15.10 14.69 0 0 0
21/07/2017
15.10
 219,300 14.37 15.59 14.37 0 0 0
20/07/2017
14.37
 599,660 15.18 15.18 13.80 0 0 0
19/07/2017
15.18
 444,900 15.26 15.34 15.02 0 0 0
18/07/2017
15.26
 400,923 16.07 16.07 15.18 0 0 0
17/07/2017
16.07
 405,200 16.64 16.64 15.91 0 0 0
14/07/2017
16.64
 176,650 16.80 16.89 16.56 0 0 0
13/07/2017
16.80
 146,500 16.40 17.21 16.40 0 0 0
12/07/2017
16.40
 269,180 16.64 16.72 16.24 0 0 0
11/07/2017
16.64
 528,731 17.37 17.37 16.24 0 0 0
10/07/2017
17.37
 271,210 17.62 17.70 17.13 0 0 0
07/07/2017
17.62
 395,750 17.53 17.94 17.45 0 0 0
06/07/2017
17.53
 269,530 17.62 17.62 17.45 0 0 0
05/07/2017
17.62
 165,650 17.70 17.86 17.45 0 0 0
04/07/2017
17.70
 769,800 18.02 18.02 17.29 0 0 0
03/07/2017
18.02
 687,160 18.18 18.91 17.86 0 0 0
30/06/2017
18.18
 704,280 17.86 19.89 17.86 0 0 0
29/06/2017
17.86
 197,390 18.02 18.43 17.86 0 0 0
28/06/2017
18.02
 290,010 17.78 18.43 17.62 0 0 0
27/06/2017
17.78
 406,000 17.78 18.02 17.62 0 0 0
26/06/2017
17.78
 776,470 18.35 18.51 17.70 0 3,000 -0.1
23/06/2017
18.35
 678,130 18.91 18.91 18.35 0 4,000 -0.1
22/06/2017
18.91
 857,710 19.65 19.65 18.67 0 0 0
21/06/2017
19.65
 885,339 19.32 20.05 19.40 88,010 0 2.1
20/06/2017
19.32
 783,980 18.67 20.13 18.59 6,030 0 0.1
19/06/2017
18.67
 511,900 18.91 19.08 18.35 3,000 0 0.1
16/06/2017
18.91
 1,103,783 19.40 19.73 18.51 3,000 0 0.1
15/06/2017
19.40
 975,070 19.48 20.38 19.24 0 0 0
14/06/2017
19.48
 1,356,785 17.29 19.73 17.05 0 0 0
13/06/2017
17.29
 755,860 17.78 18.02 16.72 0 5,500 -0.1
12/06/2017
17.78
 700,297 18.59 18.67 17.78 15,000 0 0.3
09/06/2017
18.59
 775,813 19.24 19.32 18.51 200 0 0.0
08/06/2017
19.24
 543,860 19.32 19.56 19.16 6,500 0 0.2
07/06/2017
19.32
 692,700 19.24 19.81 19.24 0 0 0
06/06/2017
19.24
 1,029,930 20.13 20.29 19.00 3,000 0 0.1
05/06/2017
20.13
 615,430 19.08 21.11 19.00 0 0 0
02/06/2017
19.08
 658,300 18.75 20.78 17.53 0 0 0
01/06/2017
18.75
 1,023,485 20.62 21.11 18.27 0 1,400 -0.0
31/05/2017
20.62
 849,050 21.76 22.32 20.38 20,000 2,500 0.5
30/05/2017
21.76
 1,694,000 23.05 26.46 21.03 0 20,000 -0.5
29/05/2017
23.05
 1,580,735 23.22 26.46 22.32 4,600 0 0.1
26/05/2017
23.22
 4,170,072 20.21 23.22 21.92 13,700 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |