Tổng Công ty Dược Việt Nam - CTCP (dvn)

18.70
-0.20
(-1.06%)
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
(2026-07-01) 		-1.20 -5.94% 353,400 0 0
18.60
20.30
18.70
2 tháng
(2026-06-01) 		-2.30 -10.80% 902,800 0 0
18.60
21.60
18.70
3 tháng
(2026-05-04) 		-1.50 -7.32% 1,709,600 0 0
18.60
21.90
18.70
6 tháng
(2026-02-02) 		-4.70 -19.83% 4,501,000 0 0
18.60
23.70
18.70
12 tháng
(2025-08-05) 		-2.70 -12.42% 13,681,000 0 0
18.60
24.20
18.70
24 tháng
(2024-08-12) 		-6.31 -24.93% 41,979,172 0 0
18.60
28.19
18.70
36 tháng
(2023-08-16) 		0.20 1.08% 64,707,191 -25,000 -0.5
16
28.19
18.70
60 tháng
(2021-08-26) 		-1.47 -7.20% 214,520,565 -25,000 -0.5
14.24
28.19
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |