Tổng Công ty Dược Việt Nam - CTCP (dvn)

18.70
0.10
(0.54%)
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
(2024-04-19) 		0.60 3.31% 826,900 0 0
18
19
18.70
2 tháng
(2024-03-19) 		0.20 1.08% 1,929,800 0 0
18
19.20
18.70
3 tháng
(2024-02-19) 		0 0% 3,020,600 0 0
18
19.20
18.70
6 tháng
(2023-11-20) 		0.60 3.31% 4,127,300 -25,000 -0.5
17.90
19.20
18.70
12 tháng
(2023-05-24) 		1.50 8.72% 32,354,826 -25,000 -0.5
17.20
22.50
18.70
24 tháng
(2022-05-30) 		0.42 2.27% 44,660,871 -25,000 -0.5
15.30
22.50
18.70
36 tháng
(2021-06-03) 		1.87 11.13% 199,870,685 -25,000 -0.5
15.30
28.57
18.70
60 tháng
(2019-06-14) 		5.61 42.84% 323,907,147 -45,840 -0.7
8.37
28.57
18.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
18.70
0.10
 65,000 18.50 18.70 18.50 0 0 0
#2 16/05/2024
18.60
-0.30
 109,500 19 19 18.50 0 0 0
#3 15/05/2024
18.90
-0.10
 55,100 19 19 18.70 0 0 0
#4 14/05/2024
19
0.40
 113,100 18.50 19.40 18.50 0 0 0
#5 13/05/2024
18.60
0
 61,700 18.60 18.70 18.50 0 0 0
#6 10/05/2024
18.60
-0.10
 29,800 18.50 18.60 18.40 0 0 0
#7 09/05/2024
18.70
0.30
 86,500 18.50 18.80 18.50 0 0 0
#8 08/05/2024
18.40
0
 23,500 18.20 18.50 18.10 0 0 0
#9 07/05/2024
18.40
0.30
 49,300 18.20 18.50 18.10 0 0 0
#10 06/05/2024
18.10
0
 58,200 18.10 18.10 18 0 0 0
#11 03/05/2024
18.10
-0.10
 14,900 18.10 18.30 18.10 0 0 0
#12 02/05/2024
18.20
0.10
 18,300 18.20 18.30 18 0 0 0
#13 26/04/2024
18.10
-0.20
 29,100 18.20 18.30 18.10 0 0 0
#14 25/04/2024
18.30
-0.10
 17,500 18.40 18.40 18.20 0 0 0
#15 24/04/2024
18.40
0.40
 22,500 18.20 18.40 18.20 0 0 0
#16 23/04/2024
18
-0.10
 35,300 18.20 18.30 18 0 0 0
#17 22/04/2024
18.10
0
 11,600 18.10 18.30 18.10 0 0 0
#18 19/04/2024
18.10
-0.10
 26,000 18.20 18.20 17.90 0 0 0
#19 17/04/2024
18.20
0
 31,700 18.20 18.30 18.20 0 0 0
#20 16/04/2024
18.20
-0.40
 81,000 18.50 18.60 18 0 0 0
#21 15/04/2024
18.60
-0.40
 82,200 19 19 18.50 0 0 0
#22 12/04/2024
19
-0.20
 68,200 19.20 19.40 19 0 0 0
#23 11/04/2024
19.20
0.60
 208,100 18.60 19.50 18.50 0 0 0
#24 10/04/2024
18.60
0.10
 30,100 18.50 18.60 18.50 0 0 0
#25 09/04/2024
18.50
0
 44,600 18.50 18.60 18.50 0 0 0
#26 08/04/2024
18.50
0
 8,600 18.60 18.60 18.50 0 0 0
#27 05/04/2024
18.50
0
 15,400 18.60 18.60 18.50 0 0 0
#28 04/04/2024
18.50
0.10
 18,400 18.50 18.60 18.50 0 0 0
#29 03/04/2024
18.40
-0.20
 87,900 18.50 18.70 18.40 0 0 0
#30 02/04/2024
18.60
0.10
 69,000 18.60 18.60 18.50 0 0 0
#31 01/04/2024
18.50
-0.10
 42,800 18.50 18.60 18.50 0 0 0
#32 29/03/2024
18.60
0
 38,300 18.50 18.70 18.50 0 0 0
#33 28/03/2024
18.60
0
 33,200 18.60 18.70 18.50 0 0 0
#34 27/03/2024
18.60
0.10
 17,400 18.60 18.70 18.60 0 0 0
#35 26/03/2024
18.50
0
 67,900 18.50 18.70 18.50 0 0 0
#36 25/03/2024
18.50
-0.10
 46,700 18.60 18.70 18.40 0 0 0
#37 22/03/2024
18.60
-0.10
 30,700 18.70 18.70 18.60 0 0 0
#38 21/03/2024
18.70
0.10
 27,900 18.60 18.80 18.60 0 0 0
#39 20/03/2024
18.60
0.10
 24,100 18.50 18.70 18.50 0 0 0
#40 19/03/2024
18.50
-0.10
 28,700 18.60 18.80 18.50 0 0 0
#41 18/03/2024
18.60
-0.10
 57,700 18.70 18.80 18.50 0 0 0
#42 15/03/2024
18.70
-0.20
 34,000 18.90 18.90 18.60 0 0 0
#43 14/03/2024
18.90
0.10
 36,300 18.80 19 18.70 0 0 0
#44 13/03/2024
18.80
0
 26,600 18.80 18.90 18.70 0 0 0
#45 12/03/2024
18.80
-0.20
 57,300 19 19.10 18.70 0 0 0
#46 11/03/2024
19
-0.10
 35,100 19.10 19.20 18.90 0 0 0
#47 08/03/2024
19.10
0.30
 90,800 18.80 19.30 18.60 0 0 0
#48 07/03/2024
18.80
0.30
 21,100 18.50 18.80 18.50 0 0 0
#49 06/03/2024
18.50
0
 35,800 18.50 18.70 18.50 0 0 0
#50 05/03/2024
18.50
0
 28,200 18.50 18.70 18.50 0 0 0
#51 04/03/2024
18.50
-0.10
 40,200 18.60 18.80 18.50 0 0 0
#52 01/03/2024
18.60
0.10
 6,300 18.50 18.60 18.50 0 0 0
#53 29/02/2024
18.50
-0.20
 48,500 18.70 18.80 18.50 0 0 0
#54 28/02/2024
18.70
0
 57,800 18.70 18.80 18.60 0 0 0
#55 27/02/2024
18.70
0
 21,300 18.70 18.90 18.60 0 0 0
#56 26/02/2024
18.70
0.20
 38,300 18.50 18.70 18.50 0 0 0
#57 23/02/2024
18.50
-0.70
 88,500 19.20 19.40 18.50 0 0 0
#58 22/02/2024
19.20
0.60
 207,800 18.60 20.60 18.40 0 0 0
#59 21/02/2024
18.60
0
 26,200 18.60 18.90 18.50 0 0 0
#60 20/02/2024
18.60
-0.10
 57,200 18.70 18.70 18.60 0 0 0
#61 19/02/2024
18.70
0.30
 75,800 18.40 18.90 18.30 0 0 0
#62 16/02/2024
18.40
0.10
 23,400 18.30 18.40 18.10 0 0 0
#63 15/02/2024
18.30
0
 45,500 18.30 18.50 18.10 0 25,000 -0.5
#64 07/02/2024
18.30
0
 24,200 18.30 18.40 18.20 0 0 0
#65 06/02/2024
18.30
-0.20
 28,500 18.50 18.50 18.10 0 0 0
#66 05/02/2024
18.50
0.20
 11,100 18.30 18.60 18.30 0 0 0
#67 02/02/2024
18.30
-0.30
 27,800 18.60 18.60 18.30 0 0 0
#68 01/02/2024
18.60
-0.20
 89,200 18.80 19 17.50 0 0 0
#69 31/01/2024
18.80
-0.40
 34,800 19.20 19.20 18.80 0 0 0
#70 30/01/2024
19.20
0.80
 152,800 18.40 19.20 18.50 0 0 0
#71 29/01/2024
18.40
0.10
 21,200 18.30 18.50 18.20 0 0 0
#72 26/01/2024
18.30
-0.10
 5,100 18.40 18.50 18.30 0 0 0
#73 25/01/2024
18.40
-0.10
 9,700 18.50 18.50 18.30 0 0 0
#74 24/01/2024
18.50
-0.10
 16,900 18.60 18.70 18.30 0 0 0
#75 23/01/2024
18.60
0.30
 21,600 18.30 18.60 18.40 0 0 0
#76 22/01/2024
18.30
-0.10
 12,900 18.40 18.40 18.20 0 0 0
#77 19/01/2024
18.40
0.20
 6,200 18.20 18.40 18.20 0 0 0
#78 18/01/2024
18.20
0
 2,100 18.20 18.20 18.10 0 0 0
#79 17/01/2024
18.20
0.10
 14,300 18.10 18.30 18.10 0 0 0
#80 16/01/2024
18.10
0.20
 3,800 17.90 18.20 18 0 0 0
#81 15/01/2024
17.90
0
 13,400 17.90 18.10 17.80 0 0 0
#82 12/01/2024
17.90
-0.30
 24,900 18.20 18.20 17.90 0 0 0
#83 11/01/2024
18.20
0
 7,500 18.20 18.30 18.20 0 0 0
#84 10/01/2024
18.20
-0.10
 19,100 18.30 18.30 18.20 0 0 0
#85 09/01/2024
18.30
0
 6,200 18.30 18.40 18.30 0 0 0
#86 08/01/2024
18.30
0
 15,300 18.30 18.70 18.30 0 0 0
#87 05/01/2024
18.30
0
 4,600 18.30 18.40 18.20 0 0 0
#88 04/01/2024
18.30
-0.20
 11,400 18.50 18.50 18.20 0 0 0
#89 03/01/2024
18.50
0.40
 22,800 18.10 18.50 17.90 0 0 0
#90 02/01/2024
18.10
0
 9,800 18.10 18.10 18 0 0 0
#91 29/12/2023
18.10
-0.20
 18,200 18.30 18.30 18.10 0 0 0
#92 28/12/2023
18.30
0
 4,200 18.30 18.40 18.30 0 0 0
#93 27/12/2023
18.30
0
 14,200 18.30 18.40 18.30 0 0 0
#94 26/12/2023
18.30
0.20
 22,300 18.10 18.30 18.10 0 0 0
#95 25/12/2023
18.10
0
 9,400 18.10 18.30 18 0 0 0
#96 22/12/2023
18.10
-0.10
 7,200 18.20 18.20 18 0 0 0
#97 21/12/2023
18.20
-0.10
 900 18.30 18.30 18.20 0 0 0
#98 20/12/2023
18.30
0
 7,400 18.30 18.30 18.10 0 0 0
#99 19/12/2023
18.30
0.10
 8,100 18.20 18.30 18.20 0 0 0
#100 18/12/2023
18.20
-0.80
 5,900 19 19 18.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc