Tổng Công ty Dược Việt Nam - CTCP (dvn)

22.30
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
(2025-12-31) 		1.10 5.16% 2,985,500 0 0
21.10
24.20
22.30
2 tháng
(2025-12-01) 		1.80 8.74% 4,516,400 0 0
20.30
24.20
22.30
3 tháng
(2025-11-03) 		2.30 11.44% 5,160,500 0 0
20.10
24.20
22.30
6 tháng
(2025-08-04) 		0.80 3.70% 9,271,700 0 0
20
24.20
22.30
12 tháng
(2025-02-04) 		0.51 2.35% 26,491,781 0 0
18.83
28.19
22.30
24 tháng
(2024-02-15) 		5.37 31.55% 55,081,838 -25,000 -0.5
16.75
28.19
22.30
36 tháng
(2023-02-15) 		6.67 42.44% 86,509,523 -25,000 -0.5
15.63
28.19
22.30
60 tháng
(2021-02-25) 		7.52 50.51% 270,152,634 -25,000 -0.5
13.59
28.19
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2024
21.70
 134,730 22.08 22.08 21.50 0 0 0
15/11/2024
22.08
 56,803 21.70 22.17 21.70 0 0 0
14/11/2024
21.70
 65,594 21.79 22.36 21.70 0 0 0
13/11/2024
21.79
 54,007 21.98 21.98 21.50 0 0 0
12/11/2024
21.89
 56,701 22.56 22.75 21.89 0 0 0
11/11/2024
22.46
 240,444 21.70 22.65 21.50 0 0 0
08/11/2024
21.41
 97,410 20.93 21.70 20.74 0 0 0
07/11/2024
20.84
 72,101 21.41 21.41 20.84 0 0 0
06/11/2024
21.60
 17,900 21.60 21.70 21.41 0 0 0
05/11/2024
21.60
 6,301 21.50 21.60 21.41 0 0 0
04/11/2024
21.60
 17,684 21.98 21.98 21.41 0 0 0
01/11/2024
21.60
 20,500 21.60 21.79 21.50 0 0 0
31/10/2024
21.89
 69,470 21.60 22.08 21.41 0 0 0
30/10/2024
21.31
 26,311 20.93 21.50 20.93 0 0 0
29/10/2024
20.93
 12,214 20.55 20.93 20.55 0 0 0
28/10/2024
20.64
 20,370 20.55 20.64 20.45 0 0 0
25/10/2024
20.74
 20,161 20.45 20.84 20.45 0 0 0
24/10/2024
20.64
 51,690 20.93 20.93 20.36 0 0 0
23/10/2024
20.74
 22,800 20.93 21.03 20.64 0 0 0
22/10/2024
20.55
 204,140 21.31 21.41 20.26 0 0 0
21/10/2024
21.41
 53,879 21.60 21.60 21.22 0 0 0
18/10/2024
21.50
 92,932 21.89 21.89 21.50 0 0 0
17/10/2024
21.70
 35,899 21.98 21.98 21.50 0 0 0
16/10/2024
21.98
 57,702 22.08 22.08 21.79 0 0 0
15/10/2024
21.98
 73,382 22.17 22.36 21.98 0 0 0
14/10/2024
22.17
 28,628 22.27 22.46 22.08 0 0 0
11/10/2024
22.27
 84,200 22.65 22.65 22.08 0 0 0
10/10/2024
21.98
 53,902 21.98 22.27 21.98 0 0 0
09/10/2024
21.98
 127,102 21.89 22.17 21.70 0 0 0
08/10/2024
21.98
 55,916 22.46 22.46 21.89 0 0 0
07/10/2024
22.17
 23,332 22.46 22.46 21.89 0 0 0
04/10/2024
21.98
 58,088 22.56 22.56 21.89 0 0 0
03/10/2024
22.56
 48,322 22.65 22.84 22.17 0 0 0
02/10/2024
22.46
 37,114 22.84 22.94 22.36 0 0 0
01/10/2024
22.94
 155,705 22.36 23.22 22.08 0 0 0
30/09/2024
22.27
 99,218 22.94 22.94 22.17 0 0 0
27/09/2024
22.75
 111,472 23.22 23.22 22.65 0 0 0
26/09/2024
22.94
 143,969 23.22 23.22 22.75 0 0 0
25/09/2024
23.13
 272,332 24.18 24.18 22.94 0 0 0
24/09/2024
23.80
 168,105 24.47 24.47 23.61 0 0 0
23/09/2024
24.08
 55,488 24.75 24.75 23.89 0 0 0
20/09/2024
24.47
 125,621 24.85 24.85 24.28 0 0 0
19/09/2024
24.85
 63,011 25.04 25.33 24.47 0 0 0
18/09/2024
25.04
 110,655 24.47 25.33 24.47 0 0 0
17/09/2024
24.66
 100,741 24.47 24.85 24.37 0 0 0
16/09/2024
24.37
 49,428 24.47 24.66 24.28 0 0 0
13/09/2024
24.47
 59,158 24.85 24.85 24.28 0 0 0
12/09/2024
24.75
 65,580 24.66 25.14 24.66 0 0 0
11/09/2024
24.56
 91,000 24.66 24.66 24.28 0 0 0
10/09/2024
24.56
 134,410 24.85 24.85 24.28 0 0 0
09/09/2024
24.85
 44,428 24.95 25.14 24.66 0 0 0
06/09/2024
25.14
 38,344 25.23 25.33 24.75 0 0 0
05/09/2024
25.33
 137,072 25.04 26.00 25.04 0 0 0
04/09/2024
25.23
 111,129 24.47 25.42 24.28 0 0 0
30/08/2024
24.66
 72,400 24.56 24.75 24.37 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 7%
29/08/2024
24.85
 56,710 25.23 25.23 24.47 0 0 0
28/08/2024
24.66
 115,020 24.75 24.84 24.29 0 0 0
27/08/2024
24.47
 115,901 25.59 25.59 24.47 0 0 0
26/08/2024
25.03
 83,562 24.94 25.87 24.94 0 0 0
23/08/2024
24.94
 206,055 25.31 25.59 24.84 0 0 0
22/08/2024
25.50
 178,032 26.05 26.05 25.31 0 0 0
21/08/2024
26.05
 149,451 26.52 26.52 25.87 0 0 0
20/08/2024
26.52
 250,834 25.87 27.17 25.87 0 0 0
19/08/2024
25.87
 196,102 25.68 26.05 25.31 0 0 0
16/08/2024
25.68
 166,281 25.12 26.15 25.12 0 0 0
15/08/2024
24.94
 92,213 25.50 25.50 24.66 0 0 0
14/08/2024
25.78
 202,312 25.78 26.52 25.50 0 0 0
13/08/2024
25.87
 254,749 25.03 25.87 25.03 0 0 0
12/08/2024
25.31
 257,804 24.47 25.31 24.38 0 0 0
09/08/2024
24.47
 74,961 24.01 24.57 24.01 0 0 0
08/08/2024
24.01
 65,196 24.19 24.66 23.82 0 0 0
07/08/2024
24.01
 133,136 24.19 24.47 23.54 0 0 0
06/08/2024
24.19
 142,332 24.01 24.47 23.54 0 0 0
05/08/2024
24.01
 199,605 24.94 24.94 23.36 0 0 0
02/08/2024
24.84
 178,090 24.10 24.94 23.91 0 0 0
01/08/2024
24.10
 269,567 25.78 25.78 23.73 0 0 0
31/07/2024
25.40
 216,326 26.80 26.98 25.03 0 0 0
30/07/2024
25.96
 298,858 26.05 26.98 25.22 0 0 0
29/07/2024
25.22
 201,140 24.38 25.50 24.01 0 0 0
26/07/2024
24.66
 170,030 24.94 25.12 23.91 0 0 0
25/07/2024
23.91
 160,070 24.01 24.01 23.26 0 0 0
24/07/2024
24.01
 253,522 24.29 24.29 23.26 0 0 0
23/07/2024
23.82
 278,653 24.47 24.75 23.73 0 0 0
22/07/2024
24.47
 511,138 23.91 25.12 23.26 0 0 0
19/07/2024
23.63
 394,543 25.12 25.96 23.45 0 0 0
18/07/2024
25.12
 723,701 27.17 27.92 24.10 0 0 0
17/07/2024
27.17
 1,178,535 28.85 30.71 24.66 0 0 0
16/07/2024
27.26
 963,368 24.66 27.26 24.38 0 0 0
15/07/2024
24.29
 541,172 22.80 25.03 22.33 0 0 0
12/07/2024
22.24
 95,205 22.24 22.61 22.15 0 0 0
11/07/2024
22.24
 149,485 22.80 22.80 21.87 0 0 0
10/07/2024
22.70
 182,166 23.26 23.26 22.24 0 0 0
09/07/2024
22.80
 168,149 22.15 23.45 22.15 0 0 0
08/07/2024
22.33
 237,621 22.52 22.52 21.40 0 0 0
05/07/2024
22.24
 155,521 22.52 23.26 22.15 0 0 0
04/07/2024
22.52
 292,632 21.12 22.80 21.12 0 0 0
03/07/2024
21.12
 82,554 21.12 21.22 20.66 0 0 0
02/07/2024
20.94
 64,144 20.10 20.94 20.01 0 0 0
01/07/2024
20.47
 94,534 21.22 21.22 20.01 0 0 0
28/06/2024
21.03
 183,934 21.96 21.96 20.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |