Tổng Công ty Dược Việt Nam - CTCP (dvn)

21
-0.20
(-0.94%)
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
(2026-02-23) 		-1 -4.46% 955,600 0 0
20.20
22.40
21
2 tháng
(2026-01-19) 		-2.50 -10.46% 3,230,700 0 0
20.20
23.90
21
3 tháng
(2025-12-18) 		0.40 1.90% 5,871,400 0 0
20.20
24.20
21
6 tháng
(2025-09-19) 		0.30 1.42% 8,120,200 0 0
20
24.20
21
12 tháng
(2025-03-24) 		-3.16 -12.88% 20,558,500 0 0
18.83
25.23
21
24 tháng
(2024-03-28) 		4.09 23.65% 55,713,593 0 0
16.75
28.19
21
36 tháng
(2023-04-03) 		5.30 32.94% 87,879,871 -25,000 -0.5
15.63
28.19
21
60 tháng
(2021-04-13) 		6.69 45.47% 262,036,962 -25,000 -0.5
13.59
28.19
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
15.54
 2,233 15.63 15.63 15.45 0 0 0
22/12/2022
15.63
 1,500 15.82 15.82 15.45 0 0 0
21/12/2022
15.82
 58,402 15.73 15.82 15.45 0 0 0
20/12/2022
15.73
 18,700 16.10 16.10 15.54 0 0 0
19/12/2022
16.10
 43,100 15.91 16.10 15.54 0 0 0
16/12/2022
15.91
 11,402 15.45 15.91 15.45 0 0 0
15/12/2022
15.45
 62,232 16.10 16.10 15.35 0 0 0
14/12/2022
16.10
 79,400 15.45 16.10 15.54 0 0 0
13/12/2022
15.45
 80,601 15.63 15.91 15.35 0 0 0
12/12/2022
15.63
 29,600 16.10 16.10 15.54 0 0 0
09/12/2022
16.10
 116,102 15.91 16.10 15.45 0 0 0
08/12/2022
15.91
 28,500 15.82 15.91 15.54 0 0 0
07/12/2022
15.82
 13,800 15.54 15.82 15.35 0 0 0
06/12/2022
15.54
 42,100 16.10 16.10 15.45 0 0 0
05/12/2022
16.10
 97,000 16.00 16.10 15.35 0 0 0
02/12/2022
16.00
 34,400 15.45 16.00 15.45 0 0 0
01/12/2022
15.45
 42,557 15.91 15.91 15.45 0 0 0
30/11/2022
15.91
 57,705 16.10 16.10 15.63 0 0 0
29/11/2022
16.10
 251,012 16.00 16.10 15.26 0 0 0
28/11/2022
16.00
 121,333 15.63 16.00 14.98 0 0 0
25/11/2022
15.63
 73,612 14.42 15.63 14.42 0 0 0
24/11/2022
14.42
 800 15.35 15.35 14.42 0 0 0
23/11/2022
15.35
 15,400 14.42 15.35 14.33 0 0 0
22/11/2022
14.42
 31,581 14.42 14.70 14.24 0 0 0
21/11/2022
14.42
 15,600 14.52 14.89 14.24 0 0 0
18/11/2022
14.52
 16,300 14.70 14.80 14.33 0 0 0
17/11/2022
14.70
 14,400 14.70 14.98 14.61 0 0 0
16/11/2022
14.70
 76,314 16.10 16.10 13.96 0 0 0
15/11/2022
16.10
 225,044 15.82 16.10 13.59 0 0 0
14/11/2022
15.82
 124,606 15.45 15.82 14.05 0 0 0
11/11/2022
15.45
 26,000 14.24 15.82 13.96 0 0 0
10/11/2022
14.24
 64,100 15.07 15.17 14.24 0 0 0
09/11/2022
15.07
 34,500 15.07 15.35 14.98 0 0 0
08/11/2022
15.07
 15,200 15.35 15.35 14.98 0 0 0
07/11/2022
15.35
 18,000 16.00 16.00 15.17 0 0 0
04/11/2022
16.00
 23,500 16.00 16.00 15.54 0 0 0
03/11/2022
16.00
 29,000 16.10 16.10 15.63 0 0 0
02/11/2022
16.10
 58,700 16.00 16.19 15.54 0 0 0
01/11/2022
16.00
 43,300 15.35 16.10 15.26 0 0 0
31/10/2022
15.35
 2,200 15.82 16.00 15.35 0 0 0
28/10/2022
15.82
 25,600 15.35 16.10 14.89 0 0 0
27/10/2022
15.35
 15,300 16.10 16.10 14.98 0 0 0
26/10/2022
16.10
 91,900 15.17 16.10 13.03 0 0 0
25/10/2022
15.17
 34,200 14.98 15.17 13.03 0 0 0
24/10/2022
14.98
 22,923 15.82 15.82 14.98 0 0 0
21/10/2022
15.82
 16,900 15.54 16.00 15.45 0 0 0
20/10/2022
15.54
 30,530 16.10 16.10 15.54 0 0 0
19/10/2022
16.10
 10,030 16.10 16.10 15.54 0 0 0
18/10/2022
16.10
 57,953 15.82 16.10 15.54 0 0 0
17/10/2022
15.82
 45,730 15.45 15.82 14.80 0 0 0
14/10/2022
15.45
 11,479 15.07 15.45 14.89 0 0 0
13/10/2022
15.07
 156,740 16.10 16.10 14.42 0 0 0
12/10/2022
16.10
 13,915 14.89 16.10 14.24 0 0 0
11/10/2022
14.89
 34,100 16.00 16.00 14.89 0 0 0
10/10/2022
16.00
 17,520 16.56 16.56 15.91 0 0 0
07/10/2022
16.56
 175,701 16.19 16.56 15.63 0 0 0
06/10/2022
16.19
 71,300 16.28 16.56 16.10 0 0 0
05/10/2022
16.28
 17,800 16.19 16.28 16.10 0 0 0
04/10/2022
16.19
 106,502 16.66 16.66 16.10 0 0 0
03/10/2022
16.66
 66,622 16.75 16.75 16.19 0 0 0
30/09/2022
16.75
 198,100 16.66 16.75 16.00 0 0 0
29/09/2022
16.66
 150,604 16.38 16.66 15.82 0 0 0
28/09/2022
16.38
 135,700 16.75 16.75 16.19 0 0 0
27/09/2022
16.75
 137,800 16.56 16.75 16.28 0 0 0
26/09/2022
16.56
 94,700 16.56 16.66 16.28 0 0 0
23/09/2022
16.56
 18,300 16.75 16.75 16.38 0 0 0
22/09/2022
16.75
 108,001 16.66 16.75 16.19 0 0 0
21/09/2022
16.66
 19,200 16.75 16.75 16.38 0 0 0
20/09/2022
16.75
 76,211 16.66 16.75 16.28 0 0 0
19/09/2022
16.66
 26,310 16.66 16.75 16.38 0 0 0
16/09/2022
16.66
 26,600 16.75 16.94 16.56 0 0 0
15/09/2022: Cổ tức tiền mặt tỉ lệ: 7%
15/09/2022
16.75
 20,604 16.66 16.94 16.66 0 0 0
14/09/2022
16.66
 59,702 16.66 16.66 16.39 0 0 0
13/09/2022
16.66
 55,080 16.66 16.66 16.39 0 0 0
12/09/2022
16.66
 40,864 16.75 16.92 16.57 0 0 0
09/09/2022
16.75
 34,900 16.66 16.84 16.48 0 0 0
08/09/2022
16.66
 42,900 16.92 17.01 16.57 0 0 0
07/09/2022
16.92
 32,000 16.92 17.28 16.84 0 0 0
06/09/2022
16.92
 39,800 16.84 16.92 16.75 0 0 0
05/09/2022
16.84
 17,400 16.84 16.84 16.75 0 0 0
31/08/2022
16.84
 43,707 16.92 16.92 16.75 0 0 0
30/08/2022
16.92
 44,600 17.01 17.10 16.84 0 0 0
29/08/2022
17.01
 63,007 17.28 17.28 16.84 0 0 0
26/08/2022
17.28
 45,900 17.46 17.46 17.28 0 0 0
25/08/2022
17.46
 56,500 17.37 17.55 17.28 0 0 0
24/08/2022
17.37
 42,400 17.37 17.46 17.28 0 0 0
23/08/2022
17.37
 44,710 17.46 17.46 17.10 0 0 0
22/08/2022
17.46
 30,700 17.55 17.55 17.19 0 0 0
19/08/2022
17.55
 100,128 17.46 18.36 17.37 0 0 0
18/08/2022
17.46
 26,600 17.64 17.64 17.37 0 0 0
17/08/2022
17.64
 24,000 17.73 17.73 17.55 0 0 0
16/08/2022
17.73
 43,100 17.91 17.91 17.46 0 0 0
15/08/2022
17.91
 45,600 17.73 18.18 17.55 0 0 0
12/08/2022
17.73
 90,400 17.37 17.82 17.19 0 0 0
11/08/2022
17.37
 74,343 17.64 17.91 17.19 0 0 0
10/08/2022
17.64
 35,203 17.46 17.82 17.46 0 0 0
09/08/2022
17.46
 133,012 17.01 17.82 16.92 0 0 0
08/08/2022
17.01
 75,000 16.57 17.10 16.66 0 0 0
05/08/2022
16.57
 16,201 16.66 16.66 16.57 0 0 0
04/08/2022
16.66
 27,600 16.66 16.66 16.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |