Tổng Công ty Dược Việt Nam - CTCP (dvn)

20.70
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
(2026-05-18) 		0.20 0.97% 778,900 0 0
20.60
21.90
20.80
2 tháng
(2026-04-20) 		0.40 1.96% 1,104,200 0 0
20.40
21.90
20.80
3 tháng
(2026-03-19) 		-0.20 -0.95% 1,774,600 0 0
20
21.90
20.80
6 tháng
(2025-12-19) 		0 0% 7,673,500 0 0
20
24.20
20.80
12 tháng
(2025-06-23) 		-1.66 -7.39% 15,496,000 0 0
20
24.20
20.80
24 tháng
(2024-06-27) 		-1.25 -5.68% 50,051,687 0 0
18.83
28.19
20.80
36 tháng
(2023-07-03) 		3.40 19.54% 67,918,591 -25,000 -0.5
16
28.19
20.80
60 tháng
(2021-07-13) 		6.09 41.39% 235,701,277 -25,000 -0.5
14.24
28.19
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/10/2023
17.40
 56,100 17.31 17.49 17.12 0 0 0
06/10/2023
17.31
 20,800 17.40 17.40 17.12 0 0 0
05/10/2023
17.40
 5,000 17.31 17.59 17.21 0 0 0
04/10/2023
17.31
 14,300 17.31 17.31 17.03 0 0 0
03/10/2023
17.31
 21,100 17.68 17.68 17.31 0 0 0
02/10/2023
17.68
 29,800 17.12 17.68 17.31 0 0 0
29/09/2023
17.12
 28,300 16.94 17.21 17.03 0 0 0
28/09/2023
16.94
 10,800 17.12 17.12 16.75 0 0 0
27/09/2023
17.12
 25,400 17.03 17.12 16.66 0 0 0
26/09/2023
17.03
 76,800 17.12 17.31 16.28 0 0 0
25/09/2023
17.12
 24,300 17.68 17.87 16.84 0 0 0
22/09/2023
17.68
 41,600 18.05 18.05 17.49 0 0 0
21/09/2023
18.05
 20,800 17.96 18.14 17.68 0 0 0
20/09/2023
17.96
 27,100 17.87 18.14 17.59 0 0 0
19/09/2023
17.87
 43,800 17.68 18.05 17.49 0 0 0
18/09/2023
17.68
 45,000 18.24 18.24 17.68 0 0 0
15/09/2023
18.24
 26,200 18.14 18.24 18.05 0 0 0
14/09/2023
18.14
 35,100 18.14 18.33 17.96 0 0 0
13/09/2023
18.14
 67,900 18.52 18.70 18.14 0 0 0
12/09/2023
18.52
 48,200 18.33 18.52 18.24 0 0 0
11/09/2023
18.33
 69,700 18.70 18.89 18.14 0 0 0
08/09/2023
18.70
 50,600 18.89 18.89 18.61 0 0 0
07/09/2023
18.89
 72,200 18.80 19.08 18.61 0 0 0
06/09/2023
18.80
 46,300 18.42 18.80 18.52 0 0 0
05/09/2023
18.42
 51,500 18.52 18.89 18.42 0 0 0
31/08/2023
18.52
 93,500 18.42 18.52 18.33 0 0 0
30/08/2023
18.42
 47,000 18.70 18.80 18.33 0 0 0
29/08/2023
18.70
 116,700 18.89 18.89 18.24 0 0 0
28/08/2023
18.89
 31,500 18.61 18.89 18.42 0 0 0
25/08/2023
18.61
 114,400 18.89 18.89 18.42 0 0 0
24/08/2023
18.89
 18,800 18.61 19.08 18.33 0 0 0
23/08/2023
18.61
 1,085,500 17.96 19.08 17.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |