Công ty Cổ phần Dược liệu Việt Nam (dvm)

6.40
0
(0%)
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
(2025-11-04) 		-0.40 -5.88% 6,676,200 0 0
6.30
6.80
6.40
2 tháng
(2025-10-06) 		-0.80 -11.11% 13,454,200 0 0
6.30
7.20
6.40
3 tháng
(2025-09-05) 		-1.05 -14.15% 21,745,500 0 0
6.30
7.60
6.40
6 tháng
(2025-06-09) 		-0.15 -2.22% 58,529,500 0 0
6.18
7.60
6.40
12 tháng
(2024-12-09) 		-0.78 -10.89% 86,733,555 0 0
5.45
8
6.40
24 tháng
(2023-12-15) 		-2.62 -29.01% 232,888,959 0 0
5.45
10.61
6.40
36 tháng
(2022-12-20) 		-3.52 -35.51% 382,919,404 0 0
5.45
15.15
6.40
60 tháng
(2021-11-03) 		-0.57 -8.17% 400,879,968 0 0
5.45
15.15
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
9.18
 395,804 9 9.18 8.91 0 0 0
23/09/2024
9.09
 272,255 8.91 9.09 8.82 0 0 0
20/09/2024
9
 562,851 9 9 8.82 0 0 0
19/09/2024
8.91
 142,995 8.91 9 8.82 0 0 0
18/09/2024
9
 1,028,472 8.91 9.18 8.91 0 0 0
17/09/2024
9
 456,726 8.82 9 8.73 0 0 0
16/09/2024
8.82
 248,640 8.64 8.82 8.55 0 0 0
13/09/2024
8.64
 470,181 8.64 8.73 8.55 0 0 0
12/09/2024
8.64
 604,020 8.82 8.82 8.64 0 0 0
11/09/2024
8.73
 677,481 9 9 8.73 0 0 0
10/09/2024
9
 664,414 9.18 9.27 9 0 0 0
09/09/2024
9.18
 161,609 9.18 9.18 9.09 0 0 0
06/09/2024
9.18
 549,013 9.18 9.55 9.18 0 0 0
05/09/2024
9.09
 173,451 9.18 9.27 9.09 0 0 0
04/09/2024
9.18
 299,370 9.18 9.27 9.09 0 0 0
30/08/2024
9.27
 282,417 9.27 9.36 9.18 0 0 0
29/08/2024
9.45
 794,560 9.55 9.64 9.27 0 0 0
28/08/2024
9.55
 958,721 9.36 9.55 9.18 0 0 0
27/08/2024
9.36
 751,117 9.27 9.36 9.09 0 0 0
26/08/2024
9.27
 621,535 9.09 9.27 9.09 0 0 0
23/08/2024
9.09
 170,980 9.27 9.27 9.09 0 0 0
22/08/2024
9.18
 392,011 9.18 9.27 9.09 0 0 0
21/08/2024
9.18
 273,988 9.27 9.27 9.18 0 0 0
20/08/2024
9.27
 354,810 9.27 9.36 9.18 0 0 0
19/08/2024
9.27
 250,392 9.45 9.45 9.27 0 0 0
16/08/2024
9.36
 828,233 9.18 9.55 9.18 0 0 0
15/08/2024
9.27
 232,422 9.27 9.45 9.18 0 0 0
14/08/2024
9.27
 734,066 9.18 9.27 9 0 0 0
13/08/2024
9.09
 396,671 9.36 9.45 9.09 0 0 0
12/08/2024
9.18
 165,608 9.27 9.27 9.18 0 0 0
09/08/2024
9.27
 198,990 9.36 9.36 9.18 0 0 0
08/08/2024
9.36
 223,587 9.36 9.36 9.18 0 0 0
07/08/2024
9.45
 1,024,567 9.45 9.64 9.27 0 0 0
06/08/2024
9.55
 871,106 9.09 9.55 9.09 0 0 0
05/08/2024
9.18
 1,141,626 9.36 9.36 8.91 0 0 0
02/08/2024
9.36
 1,084,533 9.09 9.36 9 0 0 0
01/08/2024
9.09
 784,382 9.45 9.55 9 0 0 0
31/07/2024
9.55
 580,647 9.73 9.82 9.45 0 0 0
30/07/2024
9.73
 748,184 9.82 9.91 9.55 0 0 0
29/07/2024
9.91
 1,573,194 9.73 10 9.73 0 0 0
26/07/2024
9.82
 368,992 9.55 9.82 9.45 0 0 0
25/07/2024
9.64
 443,476 9.45 9.64 9.27 0 0 0
24/07/2024
9.36
 589,658 9.09 9.36 9 0 0 0
23/07/2024
9.18
 1,086,828 9.27 9.45 9.09 0 0 0
22/07/2024
9.36
 817,724 9.73 9.73 9.09 0 0 0
19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
19/07/2024
9.73
 893,845 9.73 10.09 9.64 0 0 0
18/07/2024
9.62
 2,028,336 10 10.23 9.32 0 0 0
17/07/2024
10
 1,628,486 10.91 11.29 9.77 0 0 0
16/07/2024
10.61
 3,427,025 9.70 10.61 9.70 0 0 0
15/07/2024
9.70
 1,073,201 9.62 9.85 9.55 0 0 0
12/07/2024
9.55
 277,911 9.70 9.70 9.55 0 0 0
11/07/2024
9.70
 849,459 9.77 9.92 9.62 0 0 0
10/07/2024
9.77
 1,064,565 9.77 9.85 9.62 0 0 0
09/07/2024
9.70
 788,685 9.62 9.77 9.55 0 0 0
08/07/2024
9.62
 701,150 9.39 9.62 9.32 0 0 0
05/07/2024
9.32
 1,315,762 9.09 9.32 9.02 0 0 0
04/07/2024
9.09
 1,144,836 9.09 9.32 9.02 0 0 0
03/07/2024
9.24
 332,590 9.39 9.39 9.24 0 0 0
02/07/2024
9.32
 541,012 9.32 9.47 9.24 0 0 0
01/07/2024
9.32
 301,946 9.39 9.55 9.32 0 0 0
28/06/2024
9.39
 613,172 9.77 9.85 9.39 0 0 0
27/06/2024
9.85
 1,111,619 9.92 10.08 9.77 0 0 0
26/06/2024
9.92
 525,130 10 10 9.70 0 0 0
25/06/2024
9.85
 640,960 9.70 9.85 9.62 0 0 0
24/06/2024
9.62
 1,546,805 9.85 9.85 9.47 0 0 0
21/06/2024
9.92
 1,256,775 10.30 10.30 9.85 0 0 0
20/06/2024
10.15
 1,976,072 10 10.23 9.92 0 0 0
19/06/2024
9.92
 1,062,043 9.92 10 9.77 0 0 0
18/06/2024
9.92
 1,155,414 9.85 10 9.62 0 0 0
17/06/2024
9.77
 1,293,979 9.55 9.77 9.39 0 0 0
14/06/2024
9.55
 1,462,496 10.08 10.23 9.55 0 0 0
13/06/2024
10
 1,026,303 9.85 10 9.70 0 0 0
12/06/2024
9.85
 667,186 9.70 9.85 9.55 0 0 0
11/06/2024
9.62
 710,938 9.62 9.70 9.39 0 0 0
10/06/2024
9.55
 1,380,941 9.32 9.62 9.32 0 0 0
07/06/2024
9.32
 711,201 9.32 9.55 9.32 0 0 0
06/06/2024
9.32
 609,300 9.39 9.55 9.32 0 0 0
05/06/2024
9.39
 1,351,541 9.77 9.77 9.39 0 0 0
04/06/2024
9.77
 807,556 9.77 9.77 9.55 0 0 0
03/06/2024
9.77
 1,049,092 10 10.23 9.77 0 0 0
31/05/2024
9.92
 913,535 10.08 10.08 9.77 0 0 0
30/05/2024
10
 816,335 9.85 10 9.62 0 0 0
29/05/2024
9.85
 1,746,442 9.62 10.08 9.39 0 0 0
28/05/2024
9.47
 549,703 9.24 9.55 9.17 0 0 0
27/05/2024
9.32
 793,500 9.70 9.70 9.24 0 0 0
24/05/2024
9.47
 1,641,108 10.23 10.45 9.24 0 0 0
23/05/2024
10.23
 2,123,110 9.92 10.23 9.85 0 0 0
22/05/2024
10
 1,613,901 9.92 10.08 9.85 0 0 0
21/05/2024
10
 2,194,332 9.24 10.23 9.24 0 0 0
20/05/2024
9.32
 1,165,213 9.02 9.39 9.02 0 0 0
17/05/2024
9.09
 572,910 9.09 9.17 9.02 0 0 0
16/05/2024
9.09
 1,009,707 9.17 9.32 9.09 0 0 0
15/05/2024
9.17
 399,057 9.32 9.39 9.17 0 0 0
14/05/2024
9.24
 2,719,959 9.17 9.47 9.17 0 0 0
13/05/2024
9.09
 970,909 9.32 9.32 9.02 0 0 0
10/05/2024
9.24
 825,042 8.94 9.32 8.86 0 0 0
09/05/2024
8.94
 319,302 9.24 9.24 8.86 0 0 0
08/05/2024
9.02
 1,260,425 8.64 9.09 8.64 0 0 0
07/05/2024
8.71
 231,734 8.71 8.71 8.64 0 0 0
06/05/2024
8.64
 388,221 8.64 8.79 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |