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)
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
13/03/2024
17.49
 26,602 17.59 17.59 17.40 0 0 0
12/03/2024
17.49
 57,300 17.77 17.77 17.40 0 0 0
11/03/2024
17.68
 35,142 17.68 17.87 17.59 0 0 0
08/03/2024
17.77
 90,840 17.31 17.96 17.31 0 0 0
07/03/2024
17.49
 21,100 17.21 17.49 17.21 0 0 0
06/03/2024
17.21
 35,804 17.40 17.40 17.21 0 0 0
05/03/2024
17.21
 28,220 17.31 17.40 17.21 0 0 0
04/03/2024
17.21
 40,210 17.31 17.49 17.21 0 0 0
01/03/2024
17.31
 6,300 17.31 17.31 17.21 0 0 0
29/02/2024
17.21
 48,503 17.49 17.49 17.21 0 0 0
28/02/2024
17.40
 57,802 17.49 17.49 17.31 0 0 0
27/02/2024
17.40
 21,310 17.40 17.59 17.31 0 0 0
26/02/2024
17.40
 38,310 17.31 17.40 17.21 0 0 0
23/02/2024
17.21
 88,629 18.05 18.05 17.21 0 0 0
22/02/2024
17.87
 208,073 17.31 19.17 17.12 0 0 0
21/02/2024
17.31
 26,229 17.59 17.59 17.21 0 0 0
20/02/2024
17.31
 57,220 17.40 17.40 17.31 0 0 0
19/02/2024
17.40
 75,956 17.03 17.59 17.03 0 0 0
16/02/2024
17.12
 23,402 17.03 17.12 16.84 0 0 0
15/02/2024
17.03
 45,582 17.03 17.21 16.84 0 25,000 -0.5
07/02/2024
17.03
 24,200 16.94 17.12 16.94 0 0 0
06/02/2024
17.03
 28,500 17.21 17.21 16.84 0 0 0
05/02/2024
17.21
 11,100 17.21 17.31 17.03 0 0 0
02/02/2024
17.03
 27,832 17.31 17.31 17.03 0 0 0
01/02/2024
17.31
 89,218 17.49 17.68 16.28 0 0 0
31/01/2024
17.49
 34,810 17.87 17.87 17.49 0 0 0
30/01/2024
17.87
 152,842 17.21 17.87 17.21 0 0 0
29/01/2024
17.12
 21,300 17.03 17.21 16.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |