Tổng Công ty Dược Việt Nam - CTCP (dvn)

21
-0.20
(-0.94%)
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
(2026-02-23) 		-1 -4.46% 955,600 0 0
20.20
22.40
21
2 tháng
(2026-01-19) 		-2.50 -10.46% 3,230,700 0 0
20.20
23.90
21
3 tháng
(2025-12-18) 		0.40 1.90% 5,871,400 0 0
20.20
24.20
21
6 tháng
(2025-09-19) 		0.30 1.42% 8,120,200 0 0
20
24.20
21
12 tháng
(2025-03-24) 		-3.16 -12.88% 20,558,500 0 0
18.83
25.23
21
24 tháng
(2024-03-28) 		4.09 23.65% 55,713,593 0 0
16.75
28.19
21
36 tháng
(2023-04-03) 		5.30 32.94% 87,879,871 -25,000 -0.5
15.63
28.19
21
60 tháng
(2021-04-13) 		6.69 45.47% 262,036,962 -25,000 -0.5
13.59
28.19
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2024
22.05
 104,327 22.61 22.61 21.87 0 0 0
26/06/2024
22.33
 86,032 22.05 22.43 21.59 0 0 0
25/06/2024
22.05
 194,622 22.43 22.61 21.59 0 0 0
24/06/2024
22.43
 417,362 23.82 24.10 22.33 0 0 0
21/06/2024
23.54
 484,205 22.61 24.57 22.61 0 0 0
20/06/2024
22.80
 342,596 22.24 22.98 22.05 0 0 0
19/06/2024
21.96
 219,370 21.77 22.24 21.49 0 0 0
18/06/2024
21.68
 277,851 21.03 22.24 21.03 0 0 0
17/06/2024
20.66
 217,548 20.19 21.03 20.01 0 0 0
14/06/2024
20.29
 221,730 20.19 20.94 19.91 0 0 0
13/06/2024
20.19
 121,875 21.22 21.22 20.19 0 0 0
12/06/2024
20.66
 252,682 20.94 21.22 20.19 0 0 0
11/06/2024
20.75
 247,461 21.03 21.77 20.66 0 0 0
10/06/2024
20.94
 264,293 20.47 21.40 20.01 0 0 0
07/06/2024
20.56
 491,282 18.98 21.31 18.98 0 0 0
06/06/2024
18.98
 203,116 18.42 18.98 18.33 0 0 0
05/06/2024
18.24
 68,318 18.70 18.70 18.24 0 0 0
04/06/2024
18.52
 89,322 18.98 18.98 18.42 0 0 0
03/06/2024
18.80
 74,101 18.98 18.98 18.61 0 0 0
31/05/2024
18.70
 79,843 19.26 19.26 18.70 0 0 0
30/05/2024
19.08
 159,212 18.98 19.54 18.70 0 0 0
29/05/2024
19.08
 153,631 18.24 19.17 18.24 0 0 0
28/05/2024
18.33
 90,600 18.33 18.61 18.14 0 0 0
27/05/2024
18.33
 136,870 18.61 18.70 17.68 0 0 0
24/05/2024
18.24
 209,580 19.08 19.35 18.14 0 0 0
23/05/2024
19.26
 300,922 18.05 19.91 18.05 0 0 0
22/05/2024
18.14
 303,543 17.49 18.33 17.49 0 0 0
21/05/2024
17.40
 59,014 17.31 17.49 17.31 0 0 0
20/05/2024
17.31
 29,503 17.40 17.49 17.21 0 0 0
17/05/2024
17.40
 65,049 17.21 17.40 17.21 0 0 0
16/05/2024
17.31
 109,507 17.68 17.68 17.21 0 0 0
15/05/2024
17.59
 55,185 17.68 17.68 17.40 0 0 0
14/05/2024
17.68
 113,145 17.21 18.05 17.21 0 0 0
13/05/2024
17.31
 61,700 17.31 17.40 17.21 0 0 0
10/05/2024
17.31
 29,800 17.21 17.31 17.12 0 0 0
09/05/2024
17.40
 86,510 17.21 17.49 17.21 0 0 0
08/05/2024
17.12
 23,510 16.94 17.21 16.84 0 0 0
07/05/2024
17.12
 49,311 16.94 17.21 16.84 0 0 0
06/05/2024
16.84
 58,260 16.84 16.84 16.75 0 0 0
03/05/2024
16.84
 14,900 16.84 17.03 16.84 0 0 0
02/05/2024
16.94
 18,300 16.94 17.03 16.75 0 0 0
26/04/2024
16.84
 29,110 16.94 17.03 16.84 0 0 0
25/04/2024
17.03
 17,508 17.12 17.12 16.94 0 0 0
24/04/2024
16.94
 22,500 16.94 17.12 16.94 0 0 0
23/04/2024
16.75
 35,303 16.94 17.03 16.75 0 0 0
22/04/2024
16.84
 11,611 16.84 17.03 16.84 0 0 0
19/04/2024
16.84
 26,000 16.94 16.94 16.66 0 0 0
17/04/2024
16.94
 31,754 16.94 17.03 16.94 0 0 0
16/04/2024
16.94
 81,000 17.21 17.31 16.75 0 0 0
15/04/2024
17.31
 82,212 17.68 17.68 17.21 0 0 0
12/04/2024
17.68
 68,223 17.87 18.05 17.68 0 0 0
11/04/2024
17.87
 208,158 17.31 18.14 17.21 0 0 0
10/04/2024
17.31
 30,117 17.21 17.31 17.21 0 0 0
09/04/2024
17.21
 44,600 17.21 17.31 17.21 0 0 0
08/04/2024
17.21
 8,600 17.31 17.31 17.21 0 0 0
05/04/2024
17.21
 15,416 17.31 17.31 17.21 0 0 0
04/04/2024
17.21
 18,400 17.21 17.31 17.21 0 0 0
03/04/2024
17.12
 87,900 17.21 17.40 17.12 0 0 0
02/04/2024
17.31
 69,001 17.31 17.31 17.21 0 0 0
01/04/2024
17.21
 42,830 17.21 17.31 17.21 0 0 0
29/03/2024
17.31
 38,302 17.21 17.40 17.21 0 0 0
28/03/2024
17.31
 33,200 17.31 17.40 17.21 0 0 0
27/03/2024
17.31
 17,405 17.31 17.40 17.31 0 0 0
26/03/2024
17.21
 67,900 17.21 17.40 17.21 0 0 0
25/03/2024
17.21
 46,709 17.31 17.40 17.12 0 0 0
22/03/2024
17.31
 30,701 17.40 17.40 17.31 0 0 0
21/03/2024
17.40
 27,913 17.40 17.49 17.31 0 0 0
20/03/2024
17.31
 24,101 17.31 17.40 17.21 0 0 0
19/03/2024
17.21
 28,700 17.40 17.49 17.21 0 0 0
18/03/2024
17.31
 57,715 17.40 17.49 17.21 0 0 0
15/03/2024
17.40
 34,017 17.49 17.49 17.31 0 0 0
14/03/2024
17.59
 36,350 17.49 17.68 17.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |