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)
11/01/2024
16.00
 7,504 16.00 16.09 16.00 0 0 0
10/01/2024
16.00
 19,100 16.00 16.09 16.00 0 0 0
09/01/2024
16.09
 6,205 16.18 16.18 16.09 0 0 0
08/01/2024
16.09
 15,323 16.09 16.44 16.09 0 0 0
05/01/2024
16.09
 4,600 16.18 16.18 16.00 0 0 0
04/01/2024
16.09
 11,420 16.09 16.18 16.00 0 0 0
03/01/2024
16.26
 22,800 15.82 16.26 15.74 0 0 0
02/01/2024
15.91
 9,840 15.82 15.91 15.82 0 0 0
01/01/2024
15.91
 18,200 16.00 16.09 15.91 0 0 0
29/12/2023
15.91
 18,200 16.00 16.09 15.91 0 0 0
28/12/2023
16.09
 4,210 16.09 16.18 16.09 0 0 0
27/12/2023
16.09
 14,250 16.09 16.18 16.09 0 0 0
26/12/2023
16.09
 22,300 16.00 16.09 15.91 0 0 0
25/12/2023
15.91
 9,400 15.91 16.09 15.82 0 0 0
22/12/2023
15.91
 7,200 16.00 16.00 15.82 0 0 0
21/12/2023
16.00
 900 16.00 16.00 16.00 0 0 0
20/12/2023
16.09
 7,400 16.09 16.09 15.91 0 0 0
19/12/2023
16.09
 8,100 16.09 16.09 16.00 0 0 0
18/12/2023
16.00
 5,900 16.26 16.26 16.00 0 0 0
15/12/2023
16.70
 30,203 15.91 16.70 15.91 0 0 0
14/12/2023
16.00
 20,500 15.82 16.09 15.74 0 0 0
13/12/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
12/12/2023
15.82
 6,011 15.82 15.82 15.82 0 0 0
11/12/2023
15.74
 15,200 15.91 16.00 15.65 0 0 0
08/12/2023
15.82
 18,600 16.09 16.09 15.82 0 0 0
07/12/2023
16.09
 26,300 16.09 16.18 15.82 0 0 0
06/12/2023
16.26
 45,400 16.18 16.26 15.91 0 0 0
05/12/2023
16.09
 12,200 15.91 16.18 15.82 0 0 0
04/12/2023
16.09
 16,309 16.18 16.18 15.82 0 0 0
01/12/2023
15.30
 6,500 14.94 15.30 14.94 0 0 0
30/11/2023
16.00
 3,065 16.09 16.09 15.91 0 0 0
29/11/2023
16.00
 1,100 16.18 16.18 16.00 0 0 0
28/11/2023
16.00
 11,910 15.82 16.09 15.82 0 0 0
27/11/2023
15.91
 1,900 16.09 16.09 15.91 0 0 0
24/11/2023
15.91
 6,000 15.91 16.00 15.82 0 0 0
23/11/2023
15.82
 15,240 16.18 16.26 15.82 0 0 0
22/11/2023
16.18
 11,710 16.35 16.44 16.18 0 0 0
21/11/2023
16.44
 42,550 16.26 17.49 15.74 0 0 0
20/11/2023
15.91
 6,006 15.91 16.00 15.56 0 0 0
17/11/2023
15.91
 27,510 16.18 16.26 15.82 0 0 0
16/11/2023
16.09
 14,400 16.26 16.26 16.09 0 0 0
15/11/2023
16.09
 8,500 16.35 16.35 16.09 0 0 0
14/11/2023
16.18
 41,700 16.18 16.26 15.91 0 0 0
13/11/2023
16.26
 10,200 16.44 16.44 16.26 0 0 0
10/11/2023
16.26
 13,400 16.18 16.26 16.00 0 0 0
09/11/2023
16.09
 18,100 16.70 16.70 16.09 0 0 0
08/11/2023
16.53
 16,700 16.09 16.53 16.09 0 0 0
07/11/2023
16.35
 22,800 16.18 16.35 16.18 0 0 0
06/11/2023
15.82
 15,800 15.82 16.00 15.56 0 0 0
03/11/2023
15.91
 1,310 16.00 16.00 15.56 0 0 0
02/11/2023
16.00
 27,200 15.74 16.00 15.38 0 0 0
01/11/2023
15.30
 13,447 15.47 15.47 15.30 0 0 0
31/10/2023
15.12
 20,700 15.65 15.65 15.12 0 0 0
30/10/2023
15.65
 14,010 15.82 16.00 15.65 0 0 0
27/10/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
26/10/2023
15.65
 50,220 16.18 16.35 15.12 0 0 0
25/10/2023
16.18
 14,000 16.44 16.44 16.18 0 0 0
24/10/2023
16.44
 9,300 16.44 16.44 16.26 0 0 0
23/10/2023
16.35
 11,405 16.53 16.61 16.09 0 0 0
20/10/2023
16.44
 26,400 16.26 16.44 16.00 0 0 0
19/10/2023
16.26
 11,605 16.35 16.35 15.91 0 0 0
18/10/2023
16.18
 27,085 16.61 16.70 16.00 0 0 0
17/10/2023
16.79
 29,200 16.88 17.32 16.70 0 0 0
16/10/2023
17.14
 90,203 16.70 17.58 16.53 0 0 0
13/10/2023
16.70
 70,800 16.70 16.79 16.53 0 0 0
12/10/2023
16.70
 35,100 16.79 16.88 16.61 0 0 0
11/10/2023
16.79
 20,400 16.44 16.79 16.44 0 0 0
10/10/2023
16.44
 13,000 16.79 16.79 16.44 0 0 0
09/10/2023
16.44
 56,149 16.26 16.53 16.18 0 0 0
06/10/2023
16.35
 20,817 16.18 16.35 16.18 0 0 0
05/10/2023
16.44
 5,000 16.44 16.61 16.26 0 0 0
04/10/2023
16.35
 14,300 16.09 16.35 16.09 0 0 0
03/10/2023
16.35
 21,101 16.70 16.70 16.35 0 0 0
02/10/2023
16.70
 29,800 16.35 16.70 16.35 0 0 0
29/09/2023
16.18
 28,330 16.09 16.26 16.09 0 0 0
28/09/2023
16.00
 10,849 16.00 16.09 15.82 0 0 0
27/09/2023
16.18
 25,401 15.91 16.18 15.74 0 0 0
26/09/2023
16.09
 76,800 16.26 16.35 15.38 0 0 0
25/09/2023
16.18
 24,300 16.88 16.88 15.91 0 0 0
22/09/2023
16.70
 41,603 16.79 16.97 16.53 0 0 0
21/09/2023
17.05
 20,800 16.88 17.14 16.70 0 0 0
20/09/2023
16.97
 27,129 16.70 17.14 16.61 0 0 0
19/09/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
18/09/2023
16.70
 45,024 17.14 17.14 16.70 0 0 0
15/09/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
14/09/2023
17.14
 35,100 17.32 17.32 16.97 0 0 0
13/09/2023
17.14
 67,900 17.58 17.67 17.14 0 0 0
12/09/2023
17.49
 48,254 17.32 17.49 17.23 0 0 0
11/09/2023
17.32
 69,787 17.76 17.85 17.14 0 0 0
08/09/2023
17.85
 50,600 17.76 17.85 17.58 0 0 0
07/09/2023
17.85
 72,221 17.76 18.02 17.58 0 0 0
06/09/2023
17.76
 46,300 17.58 17.76 17.49 0 0 0
05/09/2023
17.41
 51,505 17.58 17.85 17.41 0 0 0
04/09/2023
15.21
 184,906 14.77 15.21 14.77 0 0 0
01/09/2023
15.21
 1,131 15.21 15.21 15.21 0 0 0
31/08/2023
17.49
 93,653 17.41 17.49 17.32 0 0 0
30/08/2023
17.41
 47,015 17.76 17.76 17.32 0 0 0
29/08/2023
17.67
 116,710 17.76 17.76 17.23 0 0 0
28/08/2023
17.85
 31,500 17.49 17.85 17.41 0 0 0
25/08/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |