Tổng Công ty Dược Việt Nam - CTCP (dvn)

25.60
-0.30
(-1.16%)
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
(2024-08-20) 		-1.75 -6.30% 2,231,800 0 0
25.50
27.75
26
2 tháng
(2024-07-22) 		0.39 1.54% 6,550,800 0 0
24.92
27.75
26
3 tháng
(2024-06-21) 		1.37 5.55% 13,340,100 0 0
21.42
28.53
26
6 tháng
(2024-03-25) 		7.99 44.35% 19,770,800 0 0
17.52
28.53
26
12 tháng
(2023-09-25) 		8.09 45.14% 23,101,800 -25,000 -0.5
16.75
28.53
26
24 tháng
(2022-09-30) 		8.48 48.36% 56,710,615 -25,000 -0.5
14.90
28.53
26
36 tháng
(2021-10-05) 		3.67 16.43% 147,601,699 -25,000 -0.5
14.90
28.53
26
60 tháng
(2019-10-16) 		15.77 154.12% 337,393,756 -25,840 -0.5
8.15
28.53
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
14.94
 278,620 15.12 15.12 14.85 0 0 0
03/02/2021
15.12
 262,650 14.58 15.12 14.49 0 0 0
02/02/2021
14.58
 184,060 14.40 14.58 14.13 0 0 0
01/02/2021
14.40
 361,300 15.03 15.30 14.31 0 0 0
29/01/2021
15.03
 593,572 13.68 15.75 13.50 0 0 0
28/01/2021
13.68
 723,530 15.39 15.39 13.23 0 20 -0.0
27/01/2021
15.39
 843,120 14.94 16.02 14.76 0 0 0
26/01/2021
14.94
 564,427 15.21 15.21 14.31 0 20 -0.0
25/01/2021
15.21
 212,100 15.21 15.30 15.12 0 0 0
22/01/2021
15.21
 242,800 15.39 15.66 15.12 0 0 0
21/01/2021
15.39
 279,662 15.30 15.57 14.94 0 0 0
20/01/2021
15.30
 658,180 15.39 15.39 14.40 0 0 0
19/01/2021
15.39
 1,233,361 16.11 16.20 13.95 0 0 0
18/01/2021
16.11
 581,889 16.29 16.38 15.93 0 0 0
15/01/2021
16.29
 591,368 16.47 16.83 16.11 0 0 0
14/01/2021
16.47
 411,475 16.83 16.83 16.29 0 0 0
13/01/2021
16.83
 705,160 16.65 17.19 16.47 0 0 0
12/01/2021
16.65
 709,276 16.38 16.92 16.29 0 0 0
11/01/2021
16.38
 968,200 15.84 16.65 15.75 0 0 0
08/01/2021
15.84
 660,520 15.93 16.11 15.66 0 0 0
07/01/2021
15.93
 482,473 15.75 16.02 15.66 0 0 0
06/01/2021
15.75
 748,551 16.02 16.11 15.66 0 0 0
05/01/2021
16.02
 533,828 16.38 16.47 15.84 0 0 0
04/01/2021
16.38
 776,500 15.84 16.92 15.84 0 0 0
31/12/2020
15.84
 694,500 15.57 16.02 15.66 0 0 0
30/12/2020
15.57
 988,728 15.21 16.02 15.21 0 0 0
29/12/2020
15.21
 563,067 15.12 15.21 14.94 0 0 0
28/12/2020
15.12
 490,600 15.21 15.30 15.03 0 0 0
25/12/2020
15.21
 345,130 14.94 15.30 14.76 0 0 0
24/12/2020
14.94
 897,811 15.30 15.57 14.49 0 0 0
23/12/2020
15.30
 872,328 15.66 15.75 15.03 0 0 0
22/12/2020
15.66
 672,600 15.39 16.02 15.30 0 0 0
21/12/2020
15.39
 746,661 15.39 15.84 15.21 0 0 0
18/12/2020
15.39
 701,902 15.39 15.57 15.30 0 0 0
17/12/2020
15.39
 958,752 16.02 16.02 15.30 0 0 0
16/12/2020
16.02
 703,327 15.75 16.20 15.75 0 0 0
15/12/2020
15.75
 1,251,439 15.30 15.84 15.03 0 0 0
14/12/2020
15.30
 545,284 15.21 15.48 14.94 0 0 0
11/12/2020
15.21
 524,002 14.76 15.30 14.58 0 0 0
10/12/2020
14.76
 1,810,710 15.12 15.12 14.67 0 0 0
09/12/2020
15.12
 314,512 15.30 15.39 15.03 0 0 0
08/12/2020
15.30
 677,474 15.39 15.93 15.03 0 0 0
07/12/2020
15.39
 3,845,607 13.59 15.66 13.68 0 0 0
04/12/2020
13.59
 284,264 13.77 13.77 13.50 0 0 0
03/12/2020
13.77
 770,200 13.77 14.04 13.68 0 0 0
02/12/2020
13.77
 1,506,300 13.41 14.22 13.32 0 0 0
01/12/2020
13.41
 297,500 13.23 13.50 12.78 0 0 0
30/11/2020
13.23
 200,300 13.50 13.50 13.14 0 0 0
27/11/2020
13.50
 211,400 13.50 13.59 13.23 0 0 0
26/11/2020
13.50
 264,609 13.50 13.50 13.05 0 0 0
25/11/2020
13.50
 276,300 13.68 13.95 13.41 0 0 0
24/11/2020
13.68
 694,900 13.23 13.77 13.14 0 0 0
23/11/2020
13.23
 295,790 12.87 13.86 12.60 0 0 0
20/11/2020
12.87
 161,100 13.05 13.14 12.78 0 0 0
19/11/2020
13.05
 180,740 13.05 13.14 12.87 0 0 0
18/11/2020
13.05
 408,934 12.96 13.23 12.96 0 0 0
17/11/2020
12.96
 454,053 12.24 12.96 12.33 0 0 0
16/11/2020
12.24
 121,447 12.60 12.60 12.24 0 0 0
13/11/2020
12.60
 73,790 12.69 12.69 12.42 0 0 0
12/11/2020
12.69
 39,300 12.60 12.69 12.60 0 0 0
11/11/2020
12.60
 106,690 12.69 12.78 12.60 0 0 0
10/11/2020
12.69
 278,801 12.24 12.96 12.24 0 0 0
09/11/2020
12.24
 28,870 12.33 12.42 12.24 0 0 0
06/11/2020
12.33
 39,515 12.24 12.42 12.15 0 0 0
05/11/2020
12.24
 38,560 12.33 12.42 12.24 0 0 0
04/11/2020
12.33
 33,200 12.33 12.42 12.06 0 0 0
03/11/2020
12.33
 54,220 12.15 12.42 12.15 0 0 0
02/11/2020
12.15
 14,220 12.15 12.15 10.35 0 0 0
30/10/2020
12.15
 73,260 12.24 12.33 12.15 0 0 0
29/10/2020
12.24
 84,020 12.15 12.24 11.88 0 0 0
28/10/2020
12.15
 229,689 12.24 12.24 12.06 0 0 0
27/10/2020
12.24
 150,550 12.51 12.51 12.15 0 0 0
26/10/2020
12.51
 206,630 12.78 12.87 12.42 0 0 0
23/10/2020
12.78
 278,275 12.69 12.96 12.69 0 0 0
22/10/2020
12.69
 374,805 12.78 12.87 12.60 0 0 0
21/10/2020
12.78
 668,914 12.06 12.96 12.06 0 0 0
20/10/2020
12.06
 115,200 11.97 12.06 11.88 0 0 0
19/10/2020
11.97
 93,500 11.88 12.15 11.79 0 0 0
16/10/2020
11.88
 149,300 12.06 12.15 11.79 0 0 0
15/10/2020
12.06
 145,880 12.24 12.24 11.88 0 0 0
14/10/2020
12.24
 97,700 12.33 12.42 12.06 0 0 0
13/10/2020
12.33
 116,830 12.33 12.33 12.15 0 0 0
12/10/2020
12.33
 222,410 12.60 12.60 12.24 0 0 0
09/10/2020
12.60
 143,854 12.51 12.69 12.42 0 0 0
08/10/2020
12.51
 49,866 12.69 12.69 12.33 0 0 0
07/10/2020
12.69
 247,490 12.51 12.69 12.42 0 0 0
06/10/2020
12.51
 124,450 12.42 12.69 12.33 0 0 0
05/10/2020
12.42
 126,820 12.42 12.60 12.24 0 0 0
02/10/2020
12.42
 208,338 12.69 12.69 10.71 0 0 0
01/10/2020
12.69
 190,961 12.24 12.78 12.15 0 0 0
30/09/2020
12.24
 441,440 12.24 12.78 11.97 0 0 0
29/09/2020
12.24
 838,233 12.69 12.69 12.15 0 0 0
28/09/2020
12.69
 356,434 12.87 12.87 12.60 0 0 0
25/09/2020
12.87
 179,600 12.87 13.05 12.78 0 0 0
24/09/2020
12.87
 200,460 13.05 13.05 12.87 0 800 -0.0
23/09/2020
13.05
 294,151 12.96 13.05 12.87 0 0 0
22/09/2020
12.96
 334,882 12.96 13.05 12.87 0 0 0
21/09/2020
12.96
 405,180 12.87 13.14 12.87 0 0 0
18/09/2020
12.87
 323,219 12.87 13.05 12.78 0 0 0
17/09/2020
12.87
 450,250 12.96 13.14 12.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |