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)
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
07/07/2023
17.03
 47,400 17.21 17.21 16.75 0 0 0
06/07/2023
17.21
 24,100 17.31 17.31 17.12 0 0 0
05/07/2023
17.31
 41,500 17.21 17.40 17.03 0 0 0
04/07/2023
17.21
 54,700 17.40 17.59 17.12 0 0 0
03/07/2023
17.40
 22,600 17.59 17.96 17.40 0 0 0
30/06/2023
17.59
 86,400 17.49 17.59 17.31 0 0 0
29/06/2023
17.49
 63,200 18.05 18.05 17.49 0 0 0
28/06/2023
18.05
 43,900 17.77 18.42 17.87 0 0 0
27/06/2023
17.77
 64,500 17.40 17.96 17.40 0 0 0
26/06/2023
17.40
 6,533,150 17.59 17.59 17.31 0 0 0
23/06/2023
17.59
 25,200 17.68 17.77 17.40 0 0 0
22/06/2023
17.68
 356,943 17.49 17.77 17.49 0 0 0
21/06/2023
17.49
 24,800 17.59 17.59 17.31 0 0 0
20/06/2023
17.59
 12,600 17.40 17.68 17.31 0 0 0
19/06/2023
17.40
 326,400 17.49 17.49 17.31 0 0 0
16/06/2023
17.49
 439,316 17.49 17.68 17.21 0 0 0
15/06/2023
17.49
 15,200 17.68 17.68 17.12 0 0 0
14/06/2023
17.68
 78,200 17.49 18.05 17.31 0 0 0
13/06/2023
17.49
 43,000 17.87 18.14 17.49 0 0 0
12/06/2023
17.87
 84,202 17.68 18.42 17.49 0 0 0
09/06/2023
17.68
 72,401 17.31 17.77 17.21 0 0 0
08/06/2023
17.31
 53,700 17.59 17.68 17.31 0 0 0
07/06/2023
17.59
 45,200 17.40 17.87 17.40 0 0 0
06/06/2023
17.40
 83,300 16.94 17.49 16.94 0 0 0
05/06/2023
16.94
 44,170 17.03 17.31 16.66 0 0 0
02/06/2023
17.03
 21,100 17.49 17.49 16.94 0 0 0
01/06/2023
17.49
 180,123 16.00 17.59 16.10 0 0 0
31/05/2023
16.00
 2,183,654 16.19 16.28 16.00 0 0 0
30/05/2023
16.19
 29,600 16.28 16.28 16.10 0 0 0
29/05/2023
16.28
 8,100 16.28 16.28 15.91 0 0 0
26/05/2023
16.28
 2,519,057 16.28 16.28 16.19 0 0 0
25/05/2023
16.28
 6,823,607 16.00 16.47 15.91 0 0 0
24/05/2023
16.00
 25,203 15.82 16.00 15.73 0 0 0
23/05/2023
15.82
 23,900 15.91 15.91 15.82 0 0 0
22/05/2023
15.91
 44,000 15.82 16.10 15.73 0 0 0
19/05/2023
15.82
 31,600 15.91 16.00 15.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |