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)
30/05/2024
18.02
 159,212 17.93 18.46 17.67 0 0 0
29/05/2024
18.02
 153,631 17.23 18.11 17.23 0 0 0
28/05/2024
17.32
 90,600 17.32 17.58 17.14 0 0 0
27/05/2024
17.32
 136,870 17.58 17.67 16.70 0 0 0
24/05/2024
17.23
 209,580 18.02 18.29 17.14 0 0 0
23/05/2024
18.20
 300,922 17.05 18.81 17.05 0 0 0
22/05/2024
17.14
 303,543 16.53 17.32 16.53 0 0 0
21/05/2024
16.44
 59,014 16.35 16.53 16.35 0 0 0
20/05/2024
16.35
 29,503 16.44 16.53 16.26 0 0 0
17/05/2024
15.03
 4,700 15.21 15.21 14.94 0 0 0
16/05/2024
16.35
 109,507 16.70 16.70 16.26 0 0 0
15/05/2024
16.61
 55,185 16.70 16.70 16.44 0 0 0
14/05/2024
16.70
 113,145 16.26 17.05 16.26 0 0 0
13/05/2024
16.35
 61,700 16.35 16.44 16.26 0 0 0
10/05/2024
16.35
 29,800 16.26 16.35 16.18 0 0 0
09/05/2024
16.44
 86,510 16.26 16.53 16.26 0 0 0
08/05/2024
16.18
 23,510 16.00 16.26 15.91 0 0 0
07/05/2024
16.18
 49,311 16.00 16.26 15.91 0 0 0
06/05/2024
15.91
 58,260 15.91 15.91 15.82 0 0 0
03/05/2024
15.91
 14,900 15.91 16.09 15.91 0 0 0
02/05/2024
16.00
 18,300 16.00 16.09 15.82 0 0 0
01/05/2024
16.09
 4,600 16.18 16.18 16.00 0 0 0
30/04/2024
15.03
 4,700 15.21 15.21 14.94 0 0 0
29/04/2024
15.03
 4,700 15.21 15.21 14.94 0 0 0
26/04/2024
15.91
 29,110 16.00 16.09 15.91 0 0 0
25/04/2024
16.09
 17,508 16.18 16.18 16.00 0 0 0
24/04/2024
16.00
 22,500 16.00 16.18 16.00 0 0 0
23/04/2024
15.82
 35,303 16.00 16.09 15.82 0 0 0
22/04/2024
15.91
 11,611 15.91 16.09 15.91 0 0 0
19/04/2024
15.91
 26,000 16.00 16.00 15.74 0 0 0
18/04/2024
15.03
 4,700 15.21 15.21 14.94 0 0 0
17/04/2024
16.00
 31,754 16.00 16.09 16.00 0 0 0
16/04/2024
16.00
 81,000 16.26 16.35 15.82 0 0 0
15/04/2024
16.35
 82,212 16.70 16.70 16.26 0 0 0
12/04/2024
16.70
 68,223 16.88 17.05 16.70 0 0 0
11/04/2024
16.88
 208,158 16.35 17.14 16.26 0 0 0
10/04/2024
16.35
 30,117 16.26 16.35 16.26 0 0 0
09/04/2024
16.26
 44,600 16.26 16.35 16.26 0 0 0
08/04/2024
16.26
 8,600 16.35 16.35 16.26 0 0 0
05/04/2024
16.26
 15,416 16.35 16.35 16.26 0 0 0
04/04/2024
16.26
 18,400 16.26 16.35 16.26 0 0 0
03/04/2024
16.18
 87,900 16.26 16.44 16.18 0 0 0
02/04/2024
16.35
 69,001 16.35 16.35 16.26 0 0 0
01/04/2024
16.26
 42,830 16.26 16.35 16.26 0 0 0
29/03/2024
16.35
 38,302 16.26 16.44 16.26 0 0 0
28/03/2024
16.35
 33,200 16.35 16.44 16.26 0 0 0
27/03/2024
16.35
 17,405 16.35 16.44 16.35 0 0 0
26/03/2024
16.26
 67,900 16.26 16.44 16.26 0 0 0
25/03/2024
16.26
 46,709 16.35 16.44 16.18 0 0 0
22/03/2024
16.35
 30,701 16.44 16.44 16.35 0 0 0
21/03/2024
16.44
 27,913 16.44 16.53 16.35 0 0 0
20/03/2024
16.35
 24,101 16.35 16.44 16.26 0 0 0
19/03/2024
16.26
 28,700 16.44 16.53 16.26 0 0 0
18/03/2024
16.35
 57,715 16.44 16.53 16.26 0 0 0
15/03/2024
16.44
 34,017 16.53 16.53 16.35 0 0 0
14/03/2024
16.61
 36,350 16.53 16.70 16.44 0 0 0
13/03/2024
16.53
 26,602 16.61 16.61 16.44 0 0 0
12/03/2024
16.53
 57,300 16.79 16.79 16.44 0 0 0
11/03/2024
16.70
 35,142 16.70 16.88 16.61 0 0 0
08/03/2024
16.79
 90,840 16.35 16.97 16.35 0 0 0
07/03/2024
16.53
 21,100 16.26 16.53 16.26 0 0 0
06/03/2024
16.26
 35,804 16.44 16.44 16.26 0 0 0
05/03/2024
16.26
 28,220 16.35 16.44 16.26 0 0 0
04/03/2024
16.26
 40,210 16.35 16.53 16.26 0 0 0
01/03/2024
16.35
 6,300 16.35 16.35 16.26 0 0 0
29/02/2024
16.26
 48,503 16.53 16.53 16.26 0 0 0
28/02/2024
16.44
 57,802 16.53 16.53 16.35 0 0 0
27/02/2024
16.44
 21,310 16.44 16.61 16.35 0 0 0
26/02/2024
16.44
 38,310 16.35 16.44 16.26 0 0 0
23/02/2024
16.26
 88,629 17.05 17.05 16.26 0 0 0
22/02/2024
16.88
 208,073 16.35 18.11 16.18 0 0 0
21/02/2024
16.35
 26,229 16.61 16.61 16.26 0 0 0
20/02/2024
16.35
 57,220 16.44 16.44 16.35 0 0 0
19/02/2024
16.44
 75,956 16.09 16.61 16.09 0 0 0
16/02/2024
16.18
 23,402 16.09 16.18 15.91 0 0 0
15/02/2024
16.09
 45,582 16.09 16.26 15.91 0 25,000 -0.5
14/02/2024
15.03
 4,700 15.21 15.21 14.94 0 0 0
13/02/2024
15.03
 4,700 15.21 15.21 14.94 0 0 0
12/02/2024
21.54
 55,931 21.10 21.98 21.10 0 0 0
09/02/2024
22.68
 72,400 22.59 22.77 22.42 0 0 0
08/02/2024
23.47
 178,090 22.77 23.56 22.59 0 0 0
07/02/2024
16.09
 24,200 16.00 16.18 16.00 0 0 0
06/02/2024
16.09
 28,500 16.26 16.26 15.91 0 0 0
05/02/2024
16.26
 11,100 16.26 16.35 16.09 0 0 0
02/02/2024
16.09
 27,832 16.35 16.35 16.09 0 0 0
01/02/2024
16.35
 89,218 16.53 16.70 15.38 0 0 0
31/01/2024
16.53
 34,810 16.88 16.88 16.53 0 0 0
30/01/2024
16.88
 152,842 16.26 16.88 16.26 0 0 0
29/01/2024
16.18
 21,300 16.09 16.26 16.00 0 0 0
26/01/2024
16.09
 5,100 16.26 16.26 16.09 0 0 0
25/01/2024
16.18
 9,702 16.18 16.18 16.09 0 0 0
24/01/2024
16.26
 16,900 16.44 16.44 16.09 0 0 0
23/01/2024
16.35
 21,600 16.18 16.35 16.18 0 0 0
22/01/2024
16.09
 12,900 16.09 16.18 16.00 0 0 0
19/01/2024
16.18
 6,200 16.00 16.18 16.00 0 0 0
18/01/2024
16.00
 2,100 15.91 16.00 15.91 0 0 0
17/01/2024
16.00
 14,300 15.91 16.09 15.91 0 0 0
16/01/2024
15.91
 3,801 15.82 16.00 15.82 0 0 0
15/01/2024
15.74
 13,400 15.91 15.91 15.65 0 0 0
12/01/2024
15.74
 24,956 16.00 16.00 15.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |