Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	5.60	1,078,000	5.40	5.60	5.30	0	0	0
26/01/2026	5.40	466,500	5.40	5.50	5.30	0	0	0
23/01/2026	5.40	442,000	5.40	5.50	5.40	0	0	0
22/01/2026	5.40	320,400	5.50	5.50	5.40	0	0	0
21/01/2026	5.50	345,100	5.30	5.50	5.30	0	0	0
20/01/2026	5.40	498,200	5.50	5.50	5.30	0	0	0
19/01/2026	5.50	601,400	5.40	5.50	5.30	0	0	0
16/01/2026	5.40	647,600	5.40	5.50	5.30	0	0	0
15/01/2026	5.40	226,300	5.60	5.60	5.40	0	0	0
14/01/2026	5.60	252,800	5.50	5.60	5.40	0	0	0
13/01/2026	5.50	925,300	5.50	5.60	5.30	0	0	0
12/01/2026	5.50	606,300	5.50	5.60	5.30	0	0	0
09/01/2026	5.60	328,300	5.60	5.70	5.50	0	0	0
08/01/2026	5.60	181,200	5.70	5.70	5.50	0	0	0
07/01/2026	5.70	297,100	5.60	5.70	5.50	0	0	0
06/01/2026	5.60	463,400	5.70	5.80	5.40	0	0	0
05/01/2026	5.70	265,400	5.70	5.80	5.70	0	0	0
31/12/2025	5.60	2,145,000	6	6	5.40	0	0	0
30/12/2025	6	163,300	6	6	5.80	0	0	0
29/12/2025	5.90	182,300	6	6.10	5.90	0	0	0
26/12/2025	6	301,700	6	6.10	5.90	0	0	0
25/12/2025	6.10	110,700	6	6.10	6	0	0	0
24/12/2025	6	197,000	6	6.20	5.90	0	0	0
23/12/2025	6	87,400	6	6.10	5.90	0	0	0
22/12/2025	6	122,500	6	6.10	6	0	0	0
19/12/2025	6	181,900	6	6.10	6	0	0	0
18/12/2025	6	58,700	6	6	5.90	0	0	0
17/12/2025	6	253,600	6.10	6.10	5.90	0	0	0
16/12/2025	6.10	209,300	6	6.10	5.90	0	0	0
15/12/2025	6.10	272,000	6.10	6.20	5.90	0	0	0
12/12/2025	6.10	433,900	6.30	6.30	6.10	0	0	0
11/12/2025	6.30	211,100	6.30	6.30	6.20	0	0	0
10/12/2025	6.30	83,900	5.70	6.40	5.70	0	0	0
09/12/2025	6.30	302,000	6.40	6.40	6.20	0	0	0
08/12/2025	6.40	80,600	6.40	6.50	6.30	0	0	0
05/12/2025	6.40	207,000	6.50	6.50	6.30	0	0	0
04/12/2025	6.40	252,700	6.40	6.50	6.30	0	0	0
03/12/2025	6.40	149,600	6.50	6.50	6.40	0	0	0
02/12/2025	6.40	298,000	6.30	6.50	6.30	0	0	0
01/12/2025	6.30	455,300	6.50	6.50	6.30	0	0	0
28/11/2025	6.50	404,500	6.50	6.60	6.40	0	0	0
27/11/2025	6.50	160,100	6.50	6.60	6.40	0	0	0
26/11/2025	6.50	176,000	6.50	6.60	6.40	0	0	0
25/11/2025	6.50	176,800	6.60	6.60	6.40	0	0	0
24/11/2025	6.50	233,100	6.50	6.60	6.50	0	0	0
21/11/2025	6.60	200,600	6.60	6.60	6.50	0	0	0
20/11/2025	6.60	139,600	6.60	6.70	6.50	0	0	0
19/11/2025	6.60	1,187,700	6.60	6.70	6.50	0	0	0
18/11/2025	6.70	60,800	6.70	6.70	6.60	0	0	0
17/11/2025	6.70	991,600	6.60	6.80	6.60	0	0	0
14/11/2025	6.70	159,900	6.60	6.70	6.60	0	0	0
13/11/2025	6.70	181,100	6.70	6.80	6.60	0	0	0
12/11/2025	6.70	150,200	6.60	6.70	6.60	0	0	0
11/11/2025	6.60	145,400	6.60	6.70	6.50	0	0	0
10/11/2025	6.60	700,400	6.80	6.80	6.50	0	0	0
07/11/2025	6.80	83,300	6.70	6.80	6.60	0	0	0
06/11/2025	6.80	471,400	6.70	6.80	6.60	0	0	0
05/11/2025	6.80	56,500	6.80	6.80	6.70	0	0	0
04/11/2025	6.80	94,300	6.80	6.80	6.60	0	0	0
03/11/2025	6.80	212,200	6.90	6.90	6.60	0	0	0
31/10/2025	6.80	151,500	7	7	6.80	0	0	0
30/10/2025	7	433,600	7.20	7.20	6.90	0	0	0
29/10/2025	7.20	1,227,500	6.70	7.20	6.50	0	0	0
28/10/2025	6.70	160,000	6.70	6.70	6.50	0	0	0
27/10/2025	6.60	127,000	6.80	6.90	6.60	0	0	0
24/10/2025	6.80	370,200	6.70	6.80	6.60	0	0	0
23/10/2025	6.60	291,000	6.60	6.80	6.60	0	0	0
22/10/2025	6.60	331,800	6.50	6.70	6.40	0	0	0
21/10/2025	6.50	359,000	6.60	6.60	6.40	0	0	0
20/10/2025	6.50	512,700	7	7	6.50	0	0	0
17/10/2025	7	260,200	6.80	7.10	6.70	0	0	0
16/10/2025	6.80	237,700	6.80	6.90	6.70	0	0	0
15/10/2025	6.80	164,900	6.90	7	6.80	0	0	0
14/10/2025	6.90	460,000	7	7.10	6.80	0	0	0
13/10/2025	7	393,100	7	7.10	7	0	0	0
10/10/2025	7.10	288,400	7.10	7.20	7	0	0	0
09/10/2025	7.10	145,000	7.20	7.20	7.10	0	0	0
08/10/2025	7.10	228,000	7.20	7.20	7.10	0	0	0
07/10/2025	7.10	303,400	7.30	7.30	7.10	0	0	0
06/10/2025	7.20	120,800	7.10	7.30	7.10	0	0	0
03/10/2025	7.20	491,200	7.30	7.30	7	0	0	0
02/10/2025	7.30	94,700	7.30	7.30	7.20	0	0	0
01/10/2025	7.30	58,600	7.40	7.40	7.20	0	0	0
30/09/2025	7.30	461,400	7.40	7.50	7.20	0	0	0
29/09/2025	7.40	182,000	7.40	7.50	7.30	0	0	0
26/09/2025	7.30	302,700	7.40	7.50	7.30	0	0	0
25/09/2025	7.40	193,200	7.40	7.50	7.30	0	0	0
24/09/2025	7.40	415,700	7.50	7.50	7.30	0	0	0
23/09/2025	7.50	170,800	7.50	7.60	7.40	0	0	0
22/09/2025	7.50	565,200	7.30	7.60	7.30	0	0	0
19/09/2025	7.30	125,500	7.40	7.40	7.20	0	0	0
18/09/2025	7.30	245,000	7.50	7.50	7.30	0	0	0
17/09/2025	7.40	243,400	7.60	7.60	7.40	0	0	0
16/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
16/09/2025	7.60	664,100	7.90	8	7.50	0	0	0
15/09/2025	7.36	584,900	7.36	7.36	7.27	0	0	0
12/09/2025	7.27	436,000	7.27	7.36	7.18	0	0	0
11/09/2025	7.18	413,700	7.27	7.27	7.09	0	0	0
10/09/2025	7.27	171,000	7.27	7.36	7.18	0	0	0
09/09/2025	7.27	238,200	7.27	7.36	7.18	0	0	0
08/09/2025	7.18	672,100	7.45	7.55	7.18	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.50	-8.47%	9,357,900	0	0	5.40 6 5.60
2 tháng (2025-11-28)	-1.10	-16.92%	14,031,300	0	0	5.40 6.50 5.60
3 tháng (2025-10-29)	-1.80	-25%	21,424,900	0	0	5.40 7.20 5.60
6 tháng (2025-07-31)	-1.42	-20.80%	52,773,700	0	0	5.40 7.60 5.60
12 tháng (2025-02-03)	-1.60	-22.86%	94,320,436	0	0	5.40 8 5.60
24 tháng (2024-02-07)	-3.39	-38.55%	230,299,461	0	0	5.40 10.61 5.60
36 tháng (2023-02-13)	-4.75	-46.81%	393,042,451	0	0	5.40 15.15 5.60
60 tháng (2021-11-03)	-1.57	-22.52%	413,603,868	0	0	5.40 15.15 5.60

Công ty Cổ phần Dược liệu Việt Nam (dvm)

THỐNG KÊ GIAO DỊCH