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)
#301 03/03/2023
16.20
-0.30
 304,100 16.40 16.80 16 0 0 0
#302 02/03/2023
16.50
-0.50
 351,405 17 17 16 0 0 0
#303 01/03/2023
17
0.60
 552,640 16.30 17.10 16 0 0 0
#304 28/02/2023
16.40
1
 462,800 15.40 16.40 15 0 0 0
#305 27/02/2023
15.40
0.50
 402,504 14.90 15.50 14.40 0 0 0
#306 24/02/2023
14.90
0
 220,400 15 15 14.30 0 0 0
#307 23/02/2023
14.90
-0.60
 315,000 15.50 15.80 14 0 0 0
#308 22/02/2023
15.50
0.70
 274,950 14.70 15.60 14.60 0 0 0
#309 21/02/2023
14.80
1.30
 568,787 13.50 14.80 13.40 0 0 0
#310 20/02/2023
13.50
0.20
 161,600 13.30 13.60 13.10 0 0 0
#311 17/02/2023
13.30
-0.20
 188,300 13.50 13.70 13.30 0 0 0
#312 16/02/2023
13.50
0
 196,040 13.60 13.90 13.40 0 0 0
#313 15/02/2023
13.50
-0.10
 156,100 13.70 13.70 13.20 0 0 0
#314 14/02/2023
13.60
0.20
 141,900 13.40 13.70 13.10 0 0 0
#315 13/02/2023
13.40
0.10
 147,300 13.30 13.70 13 0 0 0
#316 10/02/2023
13.30
0.10
 143,729 13.20 13.60 13 0 0 0
#317 09/02/2023
13.20
-0.30
 175,600 13.50 13.80 12.90 0 0 0
#318 08/02/2023
13.50
0.10
 178,881 13.50 14.10 13.40 0 0 0
#319 07/02/2023
13.40
1.10
 408,444 12.20 13.50 11.90 0 0 0
#320 06/02/2023
12.30
0
 99,701 12.40 12.40 12 0 0 0
#321 03/02/2023
12.30
0
 101,940 12.40 12.40 12 0 0 0
#322 02/02/2023
12.30
-0.10
 117,801 12.20 12.40 12.10 0 0 0
#323 01/02/2023
12.40
0
 143,520 12.40 12.50 12.10 0 0 0
#324 31/01/2023
12.40
0
 107,836 12.50 12.50 11.90 0 0 0
#325 30/01/2023
12.40
0
 123,200 12.40 12.50 12.20 0 0 0
#326 27/01/2023
12.40
-0.10
 107,400 12.50 12.60 12.20 0 0 0
#327 19/01/2023
12.50
-0.10
 91,300 12.50 12.50 12.20 0 0 0
#328 18/01/2023
12.60
0.10
 107,800 12.30 12.60 12.10 0 0 0
#329 17/01/2023
12.50
0.10
 122,400 12.40 12.50 12.10 0 0 0
#330 16/01/2023
12.40
-0.10
 115,100 12.50 12.80 12.20 0 0 0
#331 13/01/2023
12.50
0
 60,700 12.50 12.70 12.30 0 0 0
#332 12/01/2023
12.50
-0.10
 23,100 12.60 12.70 12.40 0 0 0
#333 11/01/2023
12.60
-0.10
 20,300 12.70 12.80 12.50 0 0 0
#334 10/01/2023
12.70
-0.20
 22,700 12.90 12.90 12.40 0 0 0
#335 09/01/2023
12.90
0
 24,000 12.80 12.90 12.50 0 0 0
#336 06/01/2023
12.90
0.10
 15,800 12.80 13.10 12.70 0 0 0
#337 05/01/2023
12.80
0
 13,701 12.70 12.90 12.60 0 0 0
#338 04/01/2023
12.80
-0.30
 17,400 13.10 13.20 12.50 0 0 0
#339 03/01/2023
13.10
0.30
 36,800 12.90 13.40 12.80 0 0 0
#340 30/12/2022
12.80
0
 62,000 12.70 12.80 12.40 0 0 0
#341 29/12/2022
12.80
0
 32,400 12.80 12.90 12.50 0 0 0
#342 28/12/2022
12.80
0.20
 34,400 12.60 12.90 12.40 0 0 0
#343 27/12/2022
12.60
0.20
 57,200 12.40 12.60 12.20 0 0 0
#344 26/12/2022
12.40
-0.30
 6,900 12.70 12.70 12.30 0 0 0
#345 23/12/2022
12.70
-0.20
 4,100 12.90 12.90 12.70 0 0 0
#346 22/12/2022
12.90
-0.20
 3,700 13 13.10 12.90 0 0 0
#347 21/12/2022
13.10
0
 3,700 13.20 13.20 12.90 0 0 0
#348 20/12/2022
13.10
0
 17,300 13.20 13.20 13 0 0 0
#349 19/12/2022
13.10
-0.30
 68,600 13.40 13.40 12.90 0 0 0
#350 16/12/2022
13.40
0
 24,300 13.40 13.40 13.30 0 0 0
#351 15/12/2022
13.40
0.10
 16,600 13.30 13.40 12.90 0 0 0
#352 14/12/2022
13.30
-0.10
 19,200 13.30 13.40 13.10 0 0 0
#353 13/12/2022
13.40
0
 14,202 13.40 13.40 13.20 0 0 0
#354 12/12/2022
13.40
0
 21,400 13.50 13.70 13.20 0 0 0
#355 09/12/2022
13.40
-0.10
 21,902 13.40 13.50 13.20 0 0 0
#356 08/12/2022
13.50
0
 46,500 13.40 13.70 12.90 0 0 0
#357 07/12/2022
13.50
0
 26,500 13.50 13.60 13.10 0 0 0
#358 06/12/2022
13.50
-0.30
 34,500 13.70 13.90 13.40 0 0 0
#359 05/12/2022
13.80
-0.20
 30,300 14 14.20 13.60 0 0 0
#360 02/12/2022
14
0
 52,830 14 14.20 13.70 0 0 0
#361 01/12/2022
14
0
 158,900 14 14.20 13.80 0 0 0
#362 30/11/2022
14
0.40
 118,100 13.70 14.30 13.50 0 0 0
#363 29/11/2022
13.60
0
 132,240 13.60 13.70 13.30 0 0 0
#364 28/11/2022
13.60
0
 76,400 13.60 13.90 13.40 0 0 0
#365 25/11/2022
13.60
-0.20
 36,600 13.80 13.80 13.30 0 0 0
#366 24/11/2022
13.80
-0.10
 41,300 13.50 13.80 13.50 0 0 0
#367 23/11/2022
13.90
0
 31,600 13.70 13.90 13.50 0 0 0
#368 22/11/2022
13.90
0
 97,600 13.70 13.90 13.50 0 0 0
#369 21/11/2022
13.90
-0.10
 92,460 14 14 13.40 0 0 0
#370 18/11/2022
14
0
 16,900 14 14.20 13.60 0 0 0
#371 17/11/2022
14
0
 87,400 13.90 14.20 13.70 0 0 0
#372 16/11/2022
14
1
 126,901 13 14.30 12.80 0 0 0
#373 15/11/2022
13
-0.60
 41,700 13.70 13.70 12.80 0 0 0
#374 14/11/2022
13.60
-0.10
 75,600 13.60 13.70 12.90 0 0 0
#375 11/11/2022
13.70
-0.10
 115,200 13.80 13.90 13 0 0 0
#376 10/11/2022
13.80
-0.10
 76,700 12.70 13.80 12.70 0 0 0
#377 09/11/2022
13.90
0
 53,500 13.90 14 13.40 0 0 0
#378 08/11/2022
13.90
0.10
 71,800 13.50 13.90 13.10 0 0 0
#379 07/11/2022
13.80
-0.10
 93,700 13.80 13.90 13 0 0 0
#380 04/11/2022
13.90
-0.10
 92,700 14 14.10 13.40 0 0 0
#381 03/11/2022
14
0
 89,201 13.80 14.10 13.60 0 0 0
#382 02/11/2022
14
-0.10
 87,201 13.90 14.30 13.70 0 0 0
#383 01/11/2022
14.10
0
 91,200 14 14.40 13.90 0 0 0
#384 31/10/2022
14.10
-0.30
 88,900 14.40 14.50 13.80 0 0 0
#385 28/10/2022
14.40
0
 108,800 14.30 14.60 14.10 0 0 0
#386 27/10/2022
14.40
0.20
 116,301 14.10 14.50 13.90 0 0 0
#387 26/10/2022
14.20
0.10
 106,018 14 14.20 13.80 0 0 0
#388 25/10/2022
14.10
-0.30
 100,300 14.20 14.20 13.80 0 0 0
#389 24/10/2022
14.40
0
 125,500 14.40 14.60 13.60 0 0 0
#390 21/10/2022
14.40
0
 115,000 14.30 14.70 13.30 0 0 0
#391 20/10/2022
14.40
0
 130,910 14.40 15 14.20 0 0 0
#392 19/10/2022
14.40
-0.30
 134,650 14.70 15 14.40 0 0 0
#393 18/10/2022
14.70
0.60
 191,500 14.20 15 14.20 0 0 0
#394 17/10/2022
14.10
-0.40
 165,206 15.20 15.20 14.10 0 0 0
#395 14/10/2022
14.50
0.70
 211,700 13.80 14.60 13.80 0 0 0
#396 13/10/2022
13.80
0.30
 155,800 13.40 14 13.30 0 0 0
#397 12/10/2022
13.50
0.30
 59,700 13.20 13.90 13.20 0 0 0
#398 11/10/2022
13.20
-1.20
 55,500 14.30 14.50 13.20 0 0 0
#399 10/10/2022
14.40
0
 146,600 14.50 15.10 13 0 0 0
#400 07/10/2022
14.40
-1.50
 203,000 15.80 15.90 14.40 0 0 0

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