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)
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
26/01/2024
17.03
 5,100 17.21 17.21 17.03 0 0 0
25/01/2024
17.12
 9,702 17.12 17.12 17.03 0 0 0
24/01/2024
17.21
 16,900 17.40 17.40 17.03 0 0 0
23/01/2024
17.31
 21,600 17.12 17.31 17.12 0 0 0
22/01/2024
17.03
 12,900 17.03 17.12 16.94 0 0 0
19/01/2024
17.12
 6,200 16.94 17.12 16.94 0 0 0
18/01/2024
16.94
 2,100 16.84 16.94 16.84 0 0 0
17/01/2024
16.94
 14,300 16.84 17.03 16.84 0 0 0
16/01/2024
16.84
 3,801 16.75 16.94 16.75 0 0 0
15/01/2024
16.66
 13,400 16.84 16.84 16.56 0 0 0
12/01/2024
16.66
 24,956 16.94 16.94 16.66 0 0 0
11/01/2024
16.94
 7,504 16.94 17.03 16.94 0 0 0
10/01/2024
16.94
 19,100 16.94 17.03 16.94 0 0 0
09/01/2024
17.03
 6,205 17.12 17.12 17.03 0 0 0
08/01/2024
17.03
 15,323 17.03 17.40 17.03 0 0 0
05/01/2024
17.03
 4,600 17.12 17.12 16.94 0 0 0
04/01/2024
17.03
 11,420 17.03 17.12 16.94 0 0 0
03/01/2024
17.21
 22,800 16.75 17.21 16.66 0 0 0
02/01/2024
16.84
 9,840 16.75 16.84 16.75 0 0 0
29/12/2023
16.84
 18,200 17.03 17.03 16.84 0 0 0
28/12/2023
17.03
 4,200 17.03 17.12 17.03 0 0 0
27/12/2023
17.03
 14,200 17.03 17.12 17.03 0 0 0
26/12/2023
17.03
 22,300 16.84 17.03 16.84 0 0 0
25/12/2023
16.84
 9,400 16.84 17.03 16.75 0 0 0
22/12/2023
16.84
 7,200 16.94 16.94 16.75 0 0 0
21/12/2023
16.94
 900 17.03 17.03 16.94 0 0 0
20/12/2023
17.03
 7,400 17.03 17.03 16.84 0 0 0
19/12/2023
17.03
 8,100 16.94 17.03 16.94 0 0 0
18/12/2023
16.94
 5,900 17.68 17.68 16.94 0 0 0
15/12/2023
17.68
 30,200 16.94 17.68 16.84 0 0 0
14/12/2023
16.94
 20,500 16.75 17.03 16.66 0 0 0
13/12/2023
16.75
 17,000 16.75 17.12 16.66 0 0 0
12/12/2023
16.75
 6,000 16.66 16.75 16.75 0 0 0
11/12/2023
16.66
 15,200 16.75 16.94 16.56 0 0 0
08/12/2023
16.75
 18,600 17.03 17.03 16.75 0 0 0
07/12/2023
17.03
 26,300 17.21 17.21 16.75 0 0 0
06/12/2023
17.21
 45,400 17.03 17.21 16.84 0 0 0
05/12/2023
17.03
 12,200 17.03 17.12 16.75 0 0 0
04/12/2023
17.03
 16,300 17.03 17.12 16.75 0 0 0
01/12/2023
17.03
 15,800 16.94 17.03 16.75 0 0 0
30/11/2023
16.94
 3,000 16.94 17.03 16.84 0 0 0
29/11/2023
16.94
 1,100 16.94 17.12 16.94 0 0 0
28/11/2023
16.94
 11,900 16.84 17.03 16.75 0 0 0
27/11/2023
16.84
 1,900 16.84 17.03 16.84 0 0 0
24/11/2023
16.84
 6,000 16.75 16.94 16.75 0 0 0
23/11/2023
16.75
 15,200 17.12 17.21 16.75 0 0 0
22/11/2023
17.12
 11,700 17.40 17.40 17.12 0 0 0
21/11/2023
17.40
 42,500 16.84 18.52 16.66 0 0 0
20/11/2023
16.84
 6,000 16.84 16.94 16.47 0 0 0
17/11/2023
16.84
 27,500 17.03 17.21 16.75 0 0 0
16/11/2023
17.03
 14,400 17.03 17.21 17.03 0 0 0
15/11/2023
17.03
 8,500 17.12 17.31 17.03 0 0 0
14/11/2023
17.12
 41,700 17.21 17.21 16.84 0 0 0
13/11/2023
17.21
 10,200 17.21 17.40 17.21 0 0 0
10/11/2023
17.21
 13,400 17.03 17.21 16.94 0 0 0
09/11/2023
17.03
 18,100 17.49 17.68 17.03 0 0 0
08/11/2023
17.49
 16,700 16.94 17.49 17.03 0 0 0
07/11/2023
16.94
 42,400 16.75 17.31 16.75 0 0 0
06/11/2023
16.75
 15,800 16.84 16.94 16.47 0 0 0
03/11/2023
16.84
 1,300 16.94 16.94 16.47 0 0 0
02/11/2023
16.94
 27,200 16.19 16.94 16.28 0 0 0
01/11/2023
16.19
 13,400 16.00 16.38 16.19 0 0 0
31/10/2023
16.00
 20,700 16.56 16.56 16.00 0 0 0
30/10/2023
16.56
 14,000 16.75 16.94 16.56 0 0 0
27/10/2023
16.75
 15,500 16.56 16.84 16.56 0 0 0
26/10/2023
16.56
 50,200 17.12 17.31 16.00 0 0 0
25/10/2023
17.12
 14,000 17.40 17.40 17.12 0 0 0
24/10/2023
17.40
 9,300 17.31 17.40 17.21 0 0 0
23/10/2023
17.31
 11,400 17.40 17.59 17.03 0 0 0
20/10/2023
17.40
 26,400 17.21 17.40 16.94 0 0 0
19/10/2023
17.21
 11,600 17.12 17.31 16.84 0 0 0
18/10/2023
17.12
 27,000 17.77 17.77 16.94 0 0 0
17/10/2023
17.77
 29,200 18.14 18.33 17.68 0 0 0
16/10/2023
18.14
 90,200 17.68 18.61 17.49 0 0 0
13/10/2023
17.68
 70,800 17.68 17.77 17.49 0 0 0
12/10/2023
17.68
 35,100 17.77 17.87 17.59 0 0 0
11/10/2023
17.77
 20,400 17.40 17.77 17.40 0 0 0
10/10/2023
17.40
 13,000 17.40 17.77 17.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |