Tổng Công ty Dược Việt Nam - CTCP (dvn)

20.50
-0.20
(-0.97%)
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
(2026-04-01) 		-0.30 -1.44% 464,300 0 0
20.30
20.80
20.50
2 tháng
(2026-03-02) 		-1.80 -8.07% 1,572,300 0 0
20
22.30
20.50
3 tháng
(2026-02-02) 		-3.20 -13.50% 2,803,100 0 0
20
23.70
20.50
6 tháng
(2025-11-03) 		0.40 1.99% 8,011,600 0 0
20
24.20
20.50
12 tháng
(2025-05-06) 		-1.67 -7.55% 18,003,700 0 0
20
24.20
20.50
24 tháng
(2024-05-13) 		3.19 18.45% 55,246,557 0 0
17.31
28.19
20.50
36 tháng
(2023-05-17) 		4.68 29.59% 87,349,323 -25,000 -0.5
15.82
28.19
20.50
60 tháng
(2021-05-27) 		5.62 37.74% 257,432,259 -25,000 -0.5
14.24
28.19
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2023
17.96
 628,400 17.87 18.14 17.40 0 0 0
21/08/2023
17.87
 49,300 17.77 18.14 17.68 0 0 0
18/08/2023
17.77
 96,900 18.89 18.89 17.59 0 0 0
17/08/2023
18.89
 39,500 18.80 19.08 18.61 0 0 0
16/08/2023
18.80
 48,600 18.89 19.17 18.70 0 0 0
15/08/2023
18.89
 95,800 18.89 19.08 18.70 0 0 0
14/08/2023
18.89
 77,500 19.26 19.26 18.70 0 0 0
11/08/2023
19.26
 52,900 19.35 19.35 19.08 0 0 0
10/08/2023
19.35
 59,100 19.91 20.10 19.35 0 0 0
09/08/2023
19.91
 131,700 19.17 20.10 19.17 0 0 0
08/08/2023
19.17
 88,800 19.35 19.45 18.98 0 0 0
07/08/2023
19.35
 75,100 19.17 19.73 19.08 0 0 0
04/08/2023
19.17
 98,100 19.17 19.35 18.61 0 0 0
03/08/2023
19.17
 135,700 19.91 20.01 18.80 0 0 0
02/08/2023
19.91
 82,300 19.63 20.01 19.35 0 0 0
01/08/2023
19.63
 215,100 20.01 20.19 19.45 0 0 0
31/07/2023
20.01
 293,900 20.94 21.03 19.82 0 0 0
28/07/2023
20.94
 251,500 20.75 22.52 18.24 0 0 0
27/07/2023
20.75
 957,900 18.14 20.75 18.42 0 0 0
26/07/2023
18.14
 14,100 18.33 18.33 17.96 0 0 0
25/07/2023
18.33
 28,700 18.24 18.70 17.96 0 0 0
24/07/2023
18.24
 454,200 19.08 19.17 18.14 0 0 0
21/07/2023
19.08
 44,300 19.17 20.29 18.52 0 0 0
20/07/2023
19.17
 64,700 18.80 19.35 18.61 0 0 0
19/07/2023
18.80
 75,900 18.52 18.89 18.33 0 0 0
18/07/2023
18.52
 62,800 18.42 18.61 17.96 0 0 0
17/07/2023
18.42
 187,100 17.49 19.54 17.49 0 0 0
14/07/2023
17.49
 49,100 17.49 17.59 17.31 0 0 0
13/07/2023
17.49
 14,900 17.31 17.59 17.21 0 0 0
12/07/2023
17.31
 35,000 17.31 17.68 17.21 0 0 0
11/07/2023
17.31
 22,800 17.49 17.49 17.12 0 0 0
10/07/2023
17.49
 43,800 17.03 17.49 16.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |