Công ty Cổ phần Dược liệu Việt Nam (dvm)

6.80
-0.10
(-1.45%)
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) 		-0.10 -1.45% 1,469,500 0 0
6.60
7.30
6.90
2 tháng
(2026-04-20) 		-1.40 -17.07% 4,772,100 0 0
6.60
8.50
6.90
3 tháng
(2026-03-19) 		-0.10 -1.45% 16,286,400 0 0
6.60
8.50
6.90
6 tháng
(2025-12-19) 		0.80 13.33% 53,158,900 0 0
5
8.50
6.90
12 tháng
(2025-06-23) 		0.44 6.86% 110,287,100 0 0
5
8.50
6.90
24 tháng
(2024-06-27) 		-3.05 -30.95% 200,497,325 0 0
5
10.61
6.90
36 tháng
(2023-07-03) 		-3.96 -36.79% 382,112,166 0 0
5
12.27
6.90
60 tháng
(2021-11-03) 		-0.17 -2.43% 456,403,668 0 0
5
15.15
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
7.91
 221,203 8 8 7.82 0 0 0
01/11/2024
8
 134,336 8.09 8.18 8 0 0 0
31/10/2024
8.09
 372,935 8.18 8.36 8.09 0 0 0
30/10/2024
8.09
 455,576 7.91 8.18 7.82 0 0 0
29/10/2024
7.91
 116,231 7.91 8 7.82 0 0 0
28/10/2024
7.82
 179,021 8 8 7.82 0 0 0
25/10/2024
8
 94,313 8.09 8.09 7.91 0 0 0
24/10/2024
8
 265,605 8 8.18 8 0 0 0
23/10/2024
8
 172,986 7.91 8.09 7.82 0 0 0
22/10/2024
7.91
 145,616 7.91 8.09 7.82 0 0 0
21/10/2024
8
 270,220 8 8.18 7.82 0 0 0
18/10/2024
7.91
 236,797 7.91 8 7.73 0 0 0
17/10/2024
7.91
 608,119 8 8 7.73 0 0 0
16/10/2024
8
 817,645 8.45 8.45 8 0 0 0
15/10/2024
8.36
 606,007 8.64 8.64 8.27 0 0 0
14/10/2024
8.64
 320,204 8.64 8.64 8.45 0 0 0
11/10/2024
8.55
 65,781 8.73 8.73 8.55 0 0 0
10/10/2024
8.64
 146,950 8.64 8.73 8.64 0 0 0
09/10/2024
8.73
 432,015 8.73 8.73 8.55 0 0 0
08/10/2024
8.73
 64,643 8.73 8.73 8.64 0 0 0
07/10/2024
8.64
 70,361 8.73 8.73 8.64 0 0 0
04/10/2024
8.73
 122,417 8.73 8.82 8.64 0 0 0
03/10/2024
8.73
 230,703 8.82 8.91 8.73 0 0 0
02/10/2024
8.73
 105,461 8.82 8.82 8.73 0 0 0
01/10/2024
8.82
 127,963 8.73 8.91 8.73 0 0 0
30/09/2024
8.73
 142,023 8.82 8.82 8.73 0 0 0
27/09/2024
8.82
 90,952 8.91 9 8.82 0 0 0
26/09/2024
8.91
 273,135 9 9 8.91 0 0 0
25/09/2024
9.09
 575,369 9.18 9.27 9 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |