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)
24/08/2023
17.85
 18,800 18.02 18.02 17.32 0 0 0
23/08/2023
17.58
 1,085,500 17.41 18.02 16.97 0 0 0
22/08/2023
16.97
 628,490 16.88 17.14 16.44 0 0 0
21/08/2023
16.88
 49,330 16.70 17.14 16.70 0 0 0
18/08/2023
16.79
 96,900 17.85 17.85 16.61 0 0 0
17/08/2023
17.85
 39,515 17.76 18.02 17.58 0 0 0
16/08/2023
17.76
 48,605 18.11 18.11 17.67 0 0 0
15/08/2023
17.85
 95,827 17.85 18.02 17.67 0 0 0
14/08/2023
17.85
 77,500 18.11 18.20 17.67 0 0 0
11/08/2023
18.20
 52,901 18.20 18.29 18.02 0 0 0
10/08/2023
18.29
 59,278 18.99 18.99 18.29 0 0 0
09/08/2023
18.81
 131,728 18.20 18.99 18.11 0 0 0
08/08/2023
18.11
 88,886 18.29 18.37 17.93 0 0 0
07/08/2023
18.29
 75,151 18.11 18.64 18.02 0 0 0
04/08/2023
18.11
 98,190 18.29 18.29 17.58 0 0 0
03/08/2023
18.11
 135,704 18.81 18.90 17.76 0 0 0
02/08/2023
14.94
 5,300 15.12 15.12 14.86 0 0 0
01/08/2023
15.38
 13,500 15.30 15.38 15.12 0 0 0
31/07/2023
18.90
 293,965 19.78 19.87 18.72 0 0 0
28/07/2023
19.78
 251,636 17.23 21.27 17.23 0 0 0
27/07/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
26/07/2023
17.14
 14,100 17.05 17.32 16.97 0 0 0
25/07/2023
17.32
 28,706 17.67 17.67 16.97 0 0 0
24/07/2023
17.23
 454,200 17.58 18.11 17.14 0 0 0
21/07/2023
18.02
 44,309 18.02 19.16 17.49 0 0 0
20/07/2023
18.11
 64,702 17.58 18.29 17.58 0 0 0
19/07/2023
17.76
 75,910 17.41 17.85 17.32 0 0 0
18/07/2023
17.49
 62,800 17.58 17.58 16.97 0 0 0
17/07/2023
17.41
 187,264 16.53 18.46 16.53 0 0 0
14/07/2023
16.53
 49,100 16.44 16.61 16.35 0 0 0
13/07/2023
16.53
 14,900 16.44 16.61 16.26 0 0 0
12/07/2023
16.35
 35,000 16.35 16.70 16.26 0 0 0
11/07/2023
16.35
 22,800 16.18 16.35 16.18 0 0 0
10/07/2023
16.35
 20,817 16.18 16.35 16.18 0 0 0
07/07/2023
16.09
 47,400 16.18 16.26 15.82 0 0 0
06/07/2023
16.26
 24,100 16.35 16.35 16.18 0 0 0
05/07/2023
16.35
 41,500 16.35 16.44 16.09 0 0 0
04/07/2023
16.26
 54,700 16.61 16.61 16.18 0 0 0
03/07/2023
16.44
 22,600 16.61 16.97 16.44 0 0 0
30/06/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
29/06/2023
16.09
 89,800 17.05 17.05 16.09 0 0 0
28/06/2023
17.05
 43,900 17.14 17.41 16.88 0 0 0
27/06/2023
16.97
 116,700 16.53 17.41 16.44 0 0 0
26/06/2023
16.44
 26,632 16.61 16.61 16.35 0 0 0
23/06/2023
16.70
 26,900 16.61 16.79 16.44 0 0 0
22/06/2023
16.70
 356,943 16.61 17.24 16.53 0 0 0
21/06/2023
16.35
 25,400 16.61 16.61 16.35 0 0 0
20/06/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
19/06/2023
16.44
 326,400 16.35 16.44 16.35 0 0 0
16/06/2023
16.53
 439,316 16.26 16.70 16.26 0 0 0
15/06/2023
16.53
 15,200 16.35 16.61 16.18 0 0 0
14/06/2023
16.70
 78,200 16.79 17.05 16.35 0 0 0
13/06/2023
15.03
 4,700 15.21 15.21 14.94 0 0 0
12/06/2023
16.88
 84,202 16.70 17.41 16.53 0 0 0
09/06/2023
16.70
 72,401 16.35 16.79 16.26 0 0 0
08/06/2023
16.35
 53,700 16.53 16.70 16.35 0 0 0
07/06/2023
16.61
 45,200 16.61 16.88 16.44 0 0 0
06/06/2023
16.44
 83,300 16.00 16.53 16.00 0 0 0
05/06/2023
16.00
 44,170 16.26 16.35 15.74 0 0 0
02/06/2023
16.09
 21,100 16.53 16.53 16.00 0 0 0
01/06/2023
16.53
 180,123 15.21 17.15 15.21 0 0 0
31/05/2023
15.30
 20,108 15.30 17.15 15.12 0 0 0
30/05/2023
15.30
 29,600 15.21 15.38 15.21 0 0 0
29/05/2023
15.38
 48,000 15.03 15.47 15.03 0 0 0
26/05/2023
15.38
 19,516 15.30 17.15 13.19 0 0 0
25/05/2023
15.38
 100,405 15.03 17.14 15.03 0 0 0
24/05/2023
15.21
 57,703 14.94 15.21 14.86 0 0 0
23/05/2023
14.86
 25,100 14.94 15.03 14.86 0 0 0
22/05/2023
14.94
 48,000 15.21 15.21 14.86 0 0 0
19/05/2023
15.21
 36,600 15.03 15.21 14.94 0 0 0
18/05/2023
15.03
 14,900 15.03 15.21 15.03 0 0 0
17/05/2023
14.94
 36,306 15.21 15.30 14.94 0 0 0
16/05/2023
15.30
 9,200 15.03 15.30 15.03 0 0 0
15/05/2023
15.12
 21,905 15.03 15.21 15.03 0 0 0
12/05/2023
15.12
 16,600 15.03 15.21 15.03 0 0 0
11/05/2023
15.21
 13,801 15.12 15.21 15.12 0 0 0
10/05/2023
15.03
 25,902 15.21 15.30 15.03 0 0 0
09/05/2023
15.21
 16,400 15.47 15.47 15.21 0 0 0
08/05/2023
15.38
 47,206 15.65 15.65 14.51 0 0 0
05/05/2023
15.38
 75,682 14.94 15.65 14.94 0 0 0
04/05/2023
15.38
 119,600 14.59 15.47 14.59 0 0 0
03/05/2023
14.86
 7,500 14.77 15.12 14.77 0 0 0
02/05/2023
14.77
 4,200 14.68 15.03 14.68 0 0 0
01/05/2023
15.47
 11,600 15.56 15.56 15.21 0 0 0
28/04/2023
14.77
 7,400 14.77 14.86 14.77 0 0 0
27/04/2023
14.77
 12,600 14.77 14.94 14.77 0 0 0
26/04/2023
15.03
 61,867 14.94 15.03 14.77 0 0 0
25/04/2023
15.03
 34,100 15.30 15.56 14.94 0 0 0
24/04/2023
15.30
 17,100 15.30 15.38 15.21 0 0 0
21/04/2023
15.21
 47,903 14.86 15.82 14.86 0 0 0
20/04/2023
14.94
 7,900 14.86 15.03 14.86 0 0 0
19/04/2023
14.94
 15,233 14.86 15.03 14.86 0 0 0
18/04/2023
14.94
 2,400 14.86 15.03 14.86 0 0 0
17/04/2023
15.21
 41,930 15.21 15.30 14.77 0 0 0
14/04/2023
14.86
 700 14.86 14.94 14.86 0 0 0
13/04/2023
15.12
 30,600 14.86 15.12 14.77 0 0 0
12/04/2023
14.86
 2,301 14.86 14.94 14.86 0 0 0
11/04/2023
15.91
 1,310 16.00 16.00 15.56 0 0 0
10/04/2023
16.35
 14,300 16.09 16.35 16.09 0 0 0
07/04/2023
16.26
 54,700 16.61 16.61 16.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |