Tổng Công ty Dược Việt Nam - CTCP (dvn)

17.30
0.20
(1.17%)
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
(2026-08-18) 		-0.01 -0.03% 668,900 0 0
16.16
20.69
17.30
2 tháng
(2026-07-20) 		-0.57 -3.26% 1,242,100 0 0
16.16
20.69
17.30
3 tháng
(2026-06-19) 		-2.37 -12.22% 1,838,700 0 0
16.16
20.69
17.30
6 tháng
(2026-03-23) 		-1.90 -10.03% 3,675,300 0 0
16.16
20.69
17.30
12 tháng
(2025-09-22) 		-2.84 -14.31% 11,976,900 0 0
16.16
22.49
17.30
24 tháng
(2024-09-27) 		-4.49 -20.89% 38,654,362 0 0
15.44
26.64
17.30
36 tháng
(2023-10-03) 		0.65 3.97% 62,403,701 -25,000 -0.5
15.03
26.64
17.30
60 tháng
(2021-10-13) 		-3.33 -16.38% 165,044,000 -25,000 -0.5
13.45
26.64
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
20.50
 35,899 20.77 20.77 20.32 0 0 0
16/10/2024
20.77
 57,702 20.86 20.86 20.59 0 0 0
15/10/2024
20.77
 73,382 20.95 21.13 20.77 0 0 0
14/10/2024
20.95
 28,628 21.04 21.22 20.86 0 0 0
11/10/2024
21.04
 84,200 21.40 21.40 20.86 0 0 0
10/10/2024
20.77
 53,902 20.77 21.04 20.77 0 0 0
09/10/2024
20.77
 127,102 20.68 20.95 20.50 0 0 0
08/10/2024
20.77
 55,916 21.22 21.22 20.68 0 0 0
07/10/2024
20.95
 23,332 21.22 21.22 20.68 0 0 0
04/10/2024
20.77
 58,088 21.31 21.31 20.68 0 0 0
03/10/2024
21.31
 48,322 21.40 21.58 20.95 0 0 0
02/10/2024
21.22
 37,114 21.58 21.67 21.13 0 0 0
01/10/2024
21.67
 155,705 21.13 21.94 20.86 0 0 0
30/09/2024
21.04
 99,218 21.67 21.67 20.95 0 0 0
27/09/2024
21.49
 111,472 21.94 21.94 21.40 0 0 0
26/09/2024
21.67
 143,969 21.94 21.94 21.49 0 0 0
25/09/2024
21.85
 272,332 22.84 22.84 21.67 0 0 0
24/09/2024
22.48
 168,105 23.12 23.12 22.30 0 0 0
23/09/2024
22.75
 55,488 23.39 23.39 22.57 0 0 0
20/09/2024
23.12
 125,621 23.48 23.48 22.93 0 0 0
19/09/2024
23.48
 63,011 23.66 23.93 23.12 0 0 0
18/09/2024
23.66
 110,655 23.12 23.93 23.12 0 0 0
17/09/2024
23.30
 100,741 23.12 23.48 23.03 0 0 0
16/09/2024
23.03
 49,428 23.12 23.30 22.93 0 0 0
13/09/2024
23.12
 59,158 23.48 23.48 22.93 0 0 0
12/09/2024
23.39
 65,580 23.30 23.75 23.30 0 0 0
11/09/2024
23.21
 91,000 23.30 23.30 22.93 0 0 0
10/09/2024
23.21
 134,410 23.48 23.48 22.93 0 0 0
09/09/2024
23.48
 44,428 23.57 23.75 23.30 0 0 0
06/09/2024
23.75
 38,344 23.84 23.93 23.39 0 0 0
05/09/2024
23.93
 137,072 23.66 24.56 23.66 0 0 0
04/09/2024
23.84
 111,129 23.12 24.02 22.93 0 0 0
03/09/2024
17.25
 90,840 16.79 17.43 16.79 0 0 0
02/09/2024
16.52
 24,200 16.43 16.61 16.43 0 0 0
30/08/2024
23.30
 72,400 23.21 23.39 23.03 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 7%
29/08/2024
23.48
 56,710 23.84 23.84 23.12 0 0 0
28/08/2024
23.30
 115,020 23.38 23.47 22.94 0 0 0
27/08/2024
23.12
 115,901 24.18 24.18 23.12 0 0 0
26/08/2024
23.65
 83,562 23.56 24.44 23.56 0 0 0
23/08/2024
23.56
 206,055 23.91 24.18 23.47 0 0 0
22/08/2024
24.09
 178,032 24.61 24.61 23.91 0 0 0
21/08/2024
24.61
 149,451 25.05 25.05 24.44 0 0 0
20/08/2024
25.05
 250,834 24.44 25.67 24.44 0 0 0
19/08/2024
24.44
 196,102 24.26 24.61 23.91 0 0 0
16/08/2024
24.26
 166,281 23.74 24.70 23.74 0 0 0
15/08/2024
23.56
 92,213 24.09 24.09 23.30 0 0 0
14/08/2024
24.35
 202,312 24.35 25.05 24.09 0 0 0
13/08/2024
24.44
 254,749 23.65 24.44 23.65 0 0 0
12/08/2024
23.91
 257,804 23.12 23.91 23.03 0 0 0
09/08/2024
23.12
 74,961 22.68 23.21 22.68 0 0 0
08/08/2024
22.68
 65,196 22.86 23.30 22.50 0 0 0
07/08/2024
22.68
 133,136 22.86 23.12 22.24 0 0 0
06/08/2024
22.86
 142,332 22.68 23.12 22.24 0 0 0
05/08/2024
22.68
 199,605 23.56 23.56 22.07 0 0 0
02/08/2024
23.47
 178,090 22.77 23.56 22.59 0 0 0
01/08/2024
22.77
 269,567 24.35 24.35 22.42 0 0 0
31/07/2024
24.00
 216,326 25.32 25.49 23.65 0 0 0
30/07/2024
24.53
 298,858 24.61 25.49 23.82 0 0 0
29/07/2024
23.82
 201,140 23.03 24.09 22.68 0 0 0
26/07/2024
23.30
 170,030 23.56 23.74 22.59 0 0 0
25/07/2024
22.59
 160,070 22.68 22.68 21.98 0 0 0
24/07/2024
22.68
 253,522 22.94 22.94 21.98 0 0 0
23/07/2024
22.50
 278,653 23.12 23.38 22.42 0 0 0
22/07/2024
23.12
 511,138 22.59 23.74 21.98 0 0 0
19/07/2024
22.33
 394,543 23.74 24.53 22.15 0 0 0
18/07/2024
23.74
 723,701 25.67 26.37 22.77 0 0 0
17/07/2024
25.67
 1,178,535 27.25 29.01 23.30 0 0 0
16/07/2024
25.76
 963,368 23.30 25.76 23.03 0 0 0
15/07/2024
22.94
 541,172 21.54 23.65 21.10 0 0 0
12/07/2024
21.01
 95,205 21.01 21.36 20.92 0 0 0
11/07/2024
21.01
 149,485 21.54 21.54 20.66 0 0 0
10/07/2024
21.45
 182,166 21.98 21.98 21.01 0 0 0
09/07/2024
21.54
 168,149 20.92 22.15 20.92 0 0 0
08/07/2024
21.10
 237,621 21.27 21.27 20.22 0 0 0
05/07/2024
21.01
 155,521 21.27 21.98 20.92 0 0 0
04/07/2024
21.27
 292,632 19.96 21.54 19.96 0 0 0
03/07/2024
16.53
 21,100 16.26 16.53 16.26 0 0 0
02/07/2024
19.78
 64,144 18.99 19.78 18.90 0 0 0
01/07/2024
19.34
 94,534 20.04 20.04 18.90 0 0 0
28/06/2024
19.87
 183,934 20.75 20.75 19.34 0 0 0
27/06/2024
20.83
 104,327 21.36 21.36 20.66 0 0 0
26/06/2024
21.10
 86,032 20.83 21.19 20.40 0 0 0
25/06/2024
20.83
 194,622 21.19 21.36 20.40 0 0 0
24/06/2024
21.19
 417,362 22.50 22.77 21.10 0 0 0
21/06/2024
22.24
 484,205 21.36 23.21 21.36 0 0 0
20/06/2024
21.54
 342,596 21.01 21.71 20.83 0 0 0
19/06/2024
20.75
 219,370 20.57 21.01 20.31 0 0 0
18/06/2024
20.48
 277,851 19.87 21.01 19.87 0 0 0
17/06/2024
19.52
 217,548 19.08 19.87 18.90 0 0 0
14/06/2024
19.16
 221,730 19.08 19.78 18.81 0 0 0
13/06/2024
19.08
 121,875 20.04 20.04 19.08 0 0 0
12/06/2024
19.52
 252,682 19.78 20.04 19.08 0 0 0
11/06/2024
19.87
 17,900 19.87 19.96 19.69 0 0 0
10/06/2024
19.78
 264,293 19.34 20.22 18.90 0 0 0
07/06/2024
19.43
 491,282 17.93 20.13 17.93 0 0 0
06/06/2024
17.93
 203,116 17.41 17.93 17.32 0 0 0
05/06/2024
17.23
 68,318 17.67 17.67 17.23 0 0 0
04/06/2024
17.49
 89,322 17.93 17.93 17.41 0 0 0
03/06/2024
17.76
 74,101 17.93 17.93 17.58 0 0 0
31/05/2024
17.67
 79,843 18.20 18.20 17.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |