Tổng Công ty Dược Việt Nam - CTCP (dvn)

20.80
0.10
(0.48%)
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
(2026-05-18) 		0.20 0.97% 778,900 0 0
20.60
21.90
20.80
2 tháng
(2026-04-20) 		0.40 1.96% 1,104,200 0 0
20.40
21.90
20.80
3 tháng
(2026-03-19) 		-0.20 -0.95% 1,774,600 0 0
20
21.90
20.80
6 tháng
(2025-12-19) 		0 0% 7,673,500 0 0
20
24.20
20.80
12 tháng
(2025-06-23) 		-1.66 -7.39% 15,496,000 0 0
20
24.20
20.80
24 tháng
(2024-06-27) 		-1.25 -5.68% 50,051,687 0 0
18.83
28.19
20.80
36 tháng
(2023-07-03) 		3.40 19.54% 67,918,591 -25,000 -0.5
16
28.19
20.80
60 tháng
(2021-07-13) 		6.09 41.39% 235,701,277 -25,000 -0.5
14.24
28.19
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2025
25.23
 82,700 25.23 25.33 24.95 0 0 0
31/03/2025
25.04
 230,200 24.56 25.61 24.56 0 0 0
28/03/2025
24.56
 40,100 24.47 24.66 24.28 0 0 0
27/03/2025
24.56
 48,600 24.56 24.56 24.28 0 0 0
26/03/2025
24.66
 66,700 24.56 24.75 24.37 0 0 0
25/03/2025
24.56
 88,700 24.66 24.66 24.37 0 0 0
24/03/2025
24.56
 117,300 25.23 25.23 24.47 0 0 0
21/03/2025
25.23
 76,400 25.23 25.42 25.04 0 0 0
20/03/2025
25.04
 69,800 25.23 25.52 24.95 0 0 0
19/03/2025
25.23
 213,000 24.56 25.61 24.56 0 0 0
18/03/2025
24.47
 212,400 24.85 24.95 24.28 0 0 0
17/03/2025
24.85
 193,800 25.33 25.33 24.75 0 0 0
14/03/2025
25.33
 284,000 26.57 26.57 25.04 0 0 0
13/03/2025
26.38
 290,200 27.24 27.24 26.28 0 0 0
12/03/2025
27.24
 97,500 27.33 27.53 27.14 0 0 0
11/03/2025
27.62
 153,800 27.81 27.81 27.24 0 0 0
10/03/2025
27.62
 164,800 27.62 27.91 27.24 0 0 0
07/03/2025
27.53
 165,500 27.43 28.10 27.24 0 0 0
06/03/2025
27.53
 106,300 27.14 27.72 27.05 0 0 0
05/03/2025
27.33
 150,600 27.24 27.72 26.86 0 0 0
04/03/2025
27.33
 245,400 28.19 28.58 26.67 0 0 0
03/03/2025
28.19
 293,100 27.72 29.34 27.62 0 0 0
28/02/2025
27.62
 195,000 27.72 28.19 27.24 0 0 0
27/02/2025
27.72
 313,500 26.86 28.19 26.57 0 0 0
26/02/2025
26.86
 519,200 25.90 27.53 25.81 0 0 0
25/02/2025
25.90
 283,300 25.33 25.90 24.85 0 0 0
24/02/2025
25.14
 275,100 26.09 26.67 24.85 0 0 0
21/02/2025
26.09
 156,700 26.19 26.67 25.81 0 0 0
20/02/2025
26.47
 502,700 25.52 27.24 25.14 0 0 0
19/02/2025
25.42
 286,900 25.42 26.00 24.85 0 0 0
18/02/2025
25.42
 141,100 25.81 26.09 25.04 0 0 0
17/02/2025
25.81
 246,200 25.52 26.67 25.04 0 0 0
14/02/2025
25.52
 229,500 25.90 26.28 25.14 0 0 0
13/02/2025
25.81
 337,100 24.47 26.00 23.99 0 0 0
12/02/2025
23.99
 232,532 24.85 25.52 23.99 0 0 0
11/02/2025
24.66
 633,571 24.37 26.76 24.37 0 0 0
10/02/2025
24.75
 389,109 23.89 24.75 23.80 0 0 0
07/02/2025
23.61
 225,655 22.17 23.89 22.17 0 0 0
06/02/2025
21.98
 126,200 21.79 22.27 21.60 0 0 0
05/02/2025
21.79
 108,812 21.79 22.27 21.79 0 0 0
04/02/2025
21.89
 50,302 21.70 21.98 21.60 0 0 0
03/02/2025
21.79
 18,500 21.98 21.98 21.60 0 0 0
24/01/2025
22.17
 34,009 21.98 22.36 21.79 0 0 0
23/01/2025
22.08
 21,960 22.17 22.17 21.79 0 0 0
22/01/2025
21.98
 79,600 22.27 22.36 21.98 0 0 0
21/01/2025
22.27
 32,712 22.65 22.65 22.17 0 0 0
20/01/2025
22.56
 45,052 22.56 22.75 22.46 0 0 0
17/01/2025
22.46
 44,120 22.36 22.56 22.17 0 0 0
16/01/2025
22.17
 30,810 22.08 22.36 21.98 0 0 0
15/01/2025
22.17
 48,100 22.17 22.17 21.41 0 0 0
14/01/2025
22.17
 23,720 22.17 22.27 21.98 0 0 0
13/01/2025
22.27
 48,750 22.27 22.56 21.89 0 0 0
10/01/2025
21.98
 34,731 22.46 22.84 20.64 0 0 0
09/01/2025
22.46
 32,430 22.46 23.70 22.27 0 0 0
08/01/2025
22.46
 64,717 22.56 22.65 22.27 0 0 0
07/01/2025
22.56
 58,902 23.13 23.13 22.46 0 0 0
06/01/2025
22.94
 85,072 23.51 23.80 22.84 0 0 0
03/01/2025
23.42
 38,800 23.61 23.61 23.13 0 0 0
02/01/2025
23.89
 51,013 23.99 23.99 22.94 0 0 0
31/12/2024
23.99
 244,580 23.03 24.85 23.03 0 0 0
30/12/2024
23.03
 45,703 23.03 23.22 22.84 0 0 0
27/12/2024
23.03
 57,503 23.32 23.42 23.03 0 0 0
26/12/2024
23.22
 83,481 23.80 23.80 22.94 0 0 0
25/12/2024
23.70
 68,024 24.08 24.08 23.61 0 0 0
24/12/2024
24.18
 153,239 23.99 24.66 23.70 0 0 0
23/12/2024
23.99
 157,126 23.13 24.08 23.13 0 0 0
20/12/2024
23.13
 55,001 22.56 23.22 22.56 0 0 0
19/12/2024
22.46
 68,811 22.94 23.03 22.27 0 0 0
18/12/2024
23.03
 18,401 22.94 23.22 22.84 0 0 0
17/12/2024
22.94
 39,110 23.22 23.22 22.94 0 0 0
16/12/2024
23.22
 62,499 23.22 23.51 22.94 0 0 0
13/12/2024
23.22
 82,365 23.42 23.42 21.03 0 0 0
12/12/2024
23.42
 126,065 23.13 23.70 23.13 0 0 0
11/12/2024
23.32
 83,246 23.61 23.70 23.22 0 0 0
10/12/2024
23.51
 54,131 23.70 23.70 23.32 0 0 0
09/12/2024
23.42
 112,508 23.70 23.70 22.94 0 0 0
06/12/2024
23.70
 63,955 23.61 23.80 23.51 0 0 0
05/12/2024
23.70
 152,026 24.66 24.66 23.61 0 0 0
04/12/2024
24.18
 78,914 25.04 25.23 24.08 0 0 0
03/12/2024
24.85
 246,629 24.37 25.23 24.28 0 0 0
02/12/2024
24.37
 142,141 24.47 24.85 24.08 0 0 0
29/11/2024
24.28
 217,825 23.51 25.04 23.51 0 0 0
28/11/2024
23.61
 95,723 23.32 24.37 23.32 0 0 0
27/11/2024
23.32
 131,763 24.75 25.14 23.13 0 0 0
26/11/2024
23.89
 475,224 23.89 26.28 23.70 0 0 0
25/11/2024
23.42
 55,931 22.94 23.89 22.94 0 0 0
22/11/2024
22.94
 148,209 22.17 23.70 22.17 0 0 0
21/11/2024
22.46
 63,177 21.70 22.46 21.31 0 0 0
20/11/2024
21.79
 56,202 21.41 21.89 21.41 0 0 0
19/11/2024
21.41
 73,860 21.50 21.50 21.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |