Công ty Cổ phần Dược liệu Việt Nam (dvm)

12.30
0.30
(2.50%)
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
(2024-04-19) 		0.20 1.69% 11,598,263 0 0
9.50
12.20
12
2 tháng
(2024-03-19) 		0.30 2.56% 24,733,523 0 0
9.50
12.40
12
3 tháng
(2024-02-19) 		0.60 5.26% 38,108,967 0 0
9.50
12.40
12
6 tháng
(2023-11-20) 		-0.90 -6.98% 62,687,822 0 0
9.50
13.20
12
12 tháng
(2023-05-24) 		-4.70 -28.14% 172,736,727 0 0
9.50
16.80
12
24 tháng
(2022-07-19) 		-8 -40% 222,263,137 0 0
9.50
20
12
36 tháng
(2021-11-03) 		2.80 30.43% 222,263,137 0 0
9.20
20
12
60 tháng
(2021-11-03) 		2.80 30.43% 222,263,137 0 0
9.20
20
12
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
14.50
0
 1,192,127 14.60 15 14.30 0 0 0
#202 25/07/2023
14.50
0
 1,882,866 14.50 14.80 14.20 0 0 0
#203 24/07/2023
14.50
-0.70
 1,882,146 15.20 15.20 14.50 0 0 0
#204 21/07/2023
15.20
0
 1,166,556 15.20 15.40 14.80 0 0 0
#205 20/07/2023
15.20
0.10
 595,023 15.10 15.30 14.80 0 0 0
#206 19/07/2023
15.10
0.30
 1,032,808 15 15.10 14.60 0 0 0
#207 18/07/2023
14.80
0
 1,043,228 14.80 15.20 14.70 0 0 0
#208 17/07/2023
14.80
0
 547,126 14.80 15 14.70 0 0 0
#209 14/07/2023
14.80
-0.60
 1,058,762 15.30 15.40 14.60 0 0 0
#210 13/07/2023
15.40
0.30
 1,227,052 15.10 15.60 14.80 0 0 0
#211 12/07/2023
15.10
0.30
 1,148,224 14.70 15.10 14.60 0 0 0
#212 11/07/2023
14.80
0
 837,010 14.80 14.90 14.50 0 0 0
#213 10/07/2023
14.80
0.10
 856,688 14.70 15 14.50 0 0 0
#214 07/07/2023
14.70
0.30
 469,900 14.30 14.80 14.10 0 0 0
#215 06/07/2023
14.40
0
 347,088 14.40 14.40 14.10 0 0 0
#216 05/07/2023
14.40
0.20
 871,211 14.10 14.40 13.90 0 0 0
#217 04/07/2023
14.20
0
 475,500 14.20 14.40 14.10 0 0 0
#218 03/07/2023
14.20
-0.20
 473,414 14.60 14.70 14.20 0 0 0
#219 30/06/2023
14.40
-0.30
 862,302 14.70 15 14.40 0 0 0
#220 29/06/2023
14.70
-0.30
 531,540 14.90 15 14.70 0 0 0
#221 28/06/2023
15
0
 1,504,802 14.90 15.20 14.60 0 0 0
#222 27/06/2023
15
0.20
 836,300 14.70 15 14.60 0 0 0
#223 26/06/2023
14.80
0
 1,148,436 14.80 15 14.10 0 0 0
#224 23/06/2023
14.80
0
 1,313,182 14.80 15.30 14.70 0 0 0
#225 22/06/2023
14.80
-0.40
 974,309 15.20 15.20 14.80 0 0 0
#226 21/06/2023
15.20
-0.10
 1,475,011 15.20 15.50 15 0 0 0
#227 20/06/2023
15.30
-0.10
 779,034 15.30 15.40 15 0 0 0
#228 19/06/2023
15.40
-0.10
 885,900 15.50 15.60 15 0 0 0
#229 16/06/2023
15.50
0
 1,322,754 15.30 15.60 15 0 0 0
#230 15/06/2023
15.50
-0.10
 437,111 15.60 15.60 15.30 0 0 0
#231 14/06/2023
15.60
0.10
 1,091,303 15.30 15.70 15.20 0 0 0
#232 13/06/2023
15.50
0.50
 1,203,301 14.90 15.50 14.60 0 0 0
#233 12/06/2023
15
-0.20
 1,025,000 15.20 15.40 14.90 0 0 0
#234 09/06/2023
15.20
-0.10
 614,701 15.20 15.50 15 0 0 0
#235 08/06/2023
15.30
-0.40
 1,193,181 15.50 16.10 15.10 0 0 0
#236 07/06/2023
15.70
0
 1,393,630 15.70 15.70 15 0 0 0
#237 06/06/2023
15.70
0.10
 1,188,110 15.50 15.80 15 0 0 0
#238 05/06/2023
15.60
-0.10
 944,302 15.70 15.80 15.10 0 0 0
#239 02/06/2023
15.70
0
 360,055 15.60 15.90 15.50 0 0 0
#240 01/06/2023
15.70
-0.30
 339,204 16 16.30 15.70 0 0 0
#241 31/05/2023
16
-0.40
 531,100 16.40 16.50 15.60 0 0 0
#242 30/05/2023
16.40
-0.10
 551,920 16.50 16.60 16 0 0 0
#243 29/05/2023
16.50
-0.30
 488,903 16.80 16.80 16.40 0 0 0
#244 26/05/2023
16.80
0.20
 745,900 16.60 17 16 0 0 0
#245 25/05/2023
16.60
-0.10
 386,001 16.60 16.80 16.30 0 0 0
#246 24/05/2023
16.70
0.40
 637,800 16.30 16.80 15.80 0 0 0
#247 23/05/2023
16.30
1
 667,940 15.30 16.30 15.20 0 0 0
#248 22/05/2023
15.30
-1.40
 420,838 16.70 16.70 15.30 0 0 0
#249 19/05/2023
16.70
-0.70
 578,900 17.40 17.50 16.70 0 0 0
#250 18/05/2023
17.40
0
 417,337 17.40 17.70 17 0 0 0
#251 17/05/2023
17.40
-0.10
 527,100 17.40 17.50 17 0 0 0
#252 16/05/2023
17.50
0
 695,102 17.50 17.50 17 0 0 0
#253 15/05/2023
17.50
0.10
 542,801 17.30 17.80 17 0 0 0
#254 12/05/2023
17.40
-0.20
 458,452 17.50 17.60 17 0 0 0
#255 11/05/2023
17.60
-0.10
 683,415 17.70 17.70 17 0 0 0
#256 10/05/2023
17.70
-0.10
 484,401 17.80 17.90 17.10 0 0 0
#257 09/05/2023
17.80
0.10
 245,933 17.70 17.80 17.40 0 0 0
#258 08/05/2023
17.70
0.20
 446,613 17.40 17.70 17 0 0 0
#259 05/05/2023
17.50
-0.20
 390,000 17.70 17.90 17.10 0 0 0
#260 04/05/2023
17.70
-0.20
 338,505 17.90 17.90 17.40 0 0 0
#261 28/04/2023
17.90
0
 294,600 17.90 18 17.60 0 0 0
#262 27/04/2023
17.90
0.10
 308,100 17.80 17.90 17.50 0 0 0
#263 26/04/2023
17.80
0.30
 385,400 17.60 17.80 17.10 0 0 0
#264 25/04/2023
17.50
-0.30
 212,200 17.80 17.90 17.50 0 0 0
#265 24/04/2023
17.80
0
 313,300 17.80 18.10 17.50 0 0 0
#266 21/04/2023
17.80
-0.20
 344,826 18 18 17.50 0 0 0
#267 20/04/2023
18
0
 317,800 18 18.10 17.70 0 0 0
#268 19/04/2023
18
0
 259,414 18 18.30 17.70 0 0 0
#269 18/04/2023
18
0.80
 366,516 17.30 18 16.70 0 0 0
#270 17/04/2023
17.20
-1.80
 350,109 19 19.10 17.20 0 0 0
#271 14/04/2023
19
-0.30
 310,200 19.30 19.50 18.90 0 0 0
#272 13/04/2023
19.30
-0.20
 404,933 19.50 19.50 18.90 0 0 0
#273 12/04/2023
19.50
-0.10
 540,300 19.50 20 19.40 0 0 0
#274 11/04/2023
19.60
0.10
 370,401 19.60 19.70 18.90 0 0 0
#275 10/04/2023
19.50
-0.20
 488,605 19.70 19.90 19.10 0 0 0
#276 07/04/2023
19.70
-0.30
 328,400 19.80 20 19.50 0 0 0
#277 06/04/2023
20
0.70
 614,905 19.40 20 19 0 0 0
#278 05/04/2023
19.30
-0.20
 446,201 19.50 19.60 19 0 0 0
#279 04/04/2023
19.50
0.20
 469,401 19.30 19.50 18.80 0 0 0
#280 03/04/2023
19.30
0.30
 620,200 19.10 19.50 18.90 0 0 0
#281 31/03/2023
19
0.10
 278,646 18.90 19.30 18.80 0 0 0
#282 30/03/2023
18.90
0.30
 506,600 18.60 19 18.30 0 0 0
#283 29/03/2023
18.60
0.60
 778,329 18.10 18.70 17.70 0 0 0
#284 28/03/2023
18
0.10
 345,700 17.90 18.10 17.30 0 0 0
#285 27/03/2023
17.90
0.10
 321,600 17.80 18.30 17.60 0 0 0
#286 24/03/2023
17.80
-0.60
 723,992 18.50 18.50 17.60 0 0 0
#287 23/03/2023
18.40
0.40
 632,200 18 18.40 17.70 0 0 0
#288 22/03/2023
18
0.30
 881,950 17.70 18.30 17.30 0 0 0
#289 21/03/2023
17.70
0.80
 745,951 17 18 16.70 0 0 0
#290 20/03/2023
16.90
-0.20
 286,400 17.10 17.10 16.50 0 0 0
#291 17/03/2023
17.10
0.40
 502,707 16.70 17.80 16.70 0 0 0
#292 16/03/2023
16.70
-0.40
 570,300 17 17 16.10 0 0 0
#293 15/03/2023
17.10
1.50
 770,700 15.70 17.10 15.40 0 0 0
#294 14/03/2023
15.60
0.90
 580,500 14.70 16 14.40 0 0 0
#295 13/03/2023
14.70
-0.30
 338,145 15 15 14.20 0 0 0
#296 10/03/2023
15
0
 227,500 14.90 15.40 14.80 0 0 0
#297 09/03/2023
15
0.10
 450,735 15 15.40 14.70 0 0 0
#298 08/03/2023
14.90
-1.30
 339,210 16.20 16.20 14.80 0 0 0
#299 07/03/2023
16.20
-0.10
 252,100 16.30 16.40 15.90 0 0 0
#300 06/03/2023
16.30
0.10
 344,754 16.20 16.70 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc