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)
27/04/2020
9.36
 123,862 9.28 9.45 9.19 0 0 0
24/04/2020
9.28
 33,998 9.45 9.45 9.02 0 0 0
23/04/2020
9.45
 118,000 9.10 9.45 9.19 0 0 0
22/04/2020
9.10
 133,900 9.19 9.36 8.93 0 0 0
21/04/2020
9.19
 206,630 9.80 9.80 9.10 0 0 0
20/04/2020
9.80
 233,095 9.71 10.14 9.71 0 0 0
17/04/2020
9.71
 372,160 9.54 9.88 9.36 0 0 0
16/04/2020
9.54
 117,910 9.62 9.62 9.36 0 0 0
15/04/2020
9.62
 193,417 9.54 9.80 9.36 0 0 0
14/04/2020
9.54
 479,750 9.10 9.88 9.02 0 0 0
13/04/2020
9.10
 112,300 9.02 9.10 8.84 0 0 0
10/04/2020
9.02
 63,430 9.10 9.19 8.93 0 0 0
09/04/2020
9.10
 110,317 9.19 9.36 9.10 0 0 0
08/04/2020
9.19
 138,000 8.76 9.28 8.67 0 0 0
07/04/2020
8.76
 68,147 8.84 8.84 8.58 0 0 0
06/04/2020
8.84
 125,811 8.41 8.93 8.50 0 0 0
03/04/2020
8.41
 86,761 8.32 8.50 8.32 0 0 0
01/04/2020
8.32
 42,300 8.15 8.32 8.15 0 0 0
31/03/2020
8.15
 103,800 8.24 8.41 8.06 0 0 0
30/03/2020
8.24
 90,220 8.58 8.58 8.06 0 0 0
27/03/2020
8.58
 58,900 8.58 8.67 8.50 0 0 0
26/03/2020
8.58
 105,835 8.67 8.76 8.50 0 0 0
25/03/2020
8.67
 67,500 8.58 8.93 8.58 0 0 0
24/03/2020
8.58
 82,300 8.50 8.67 8.50 0 0 0
23/03/2020
8.50
 300,841 8.84 8.84 8.32 0 0 0
20/03/2020
8.84
 123,310 8.76 8.93 8.67 0 0 0
19/03/2020
8.76
 194,600 8.93 8.93 8.67 0 0 0
18/03/2020
8.93
 186,830 8.58 8.93 8.58 0 0 0
17/03/2020
8.58
 161,010 8.58 8.58 8.24 0 0 0
16/03/2020
8.58
 207,910 8.41 8.67 8.06 0 0 0
13/03/2020
8.41
 335,040 8.41 8.84 7.46 0 0 0
12/03/2020
8.41
 524,808 9.71 9.71 8.41 0 0 0
11/03/2020
9.71
 178,620 10.14 10.32 9.36 0 0 0
10/03/2020
10.14
 90,200 10.06 10.32 9.97 0 0 0
09/03/2020
10.06
 380,267 10.40 11.10 9.97 0 0 0
06/03/2020
10.40
 95,140 10.40 10.49 10.23 0 0 0
05/03/2020
10.40
 172,810 10.40 10.49 10.32 0 0 0
04/03/2020
10.40
 154,800 10.23 10.67 10.23 0 0 0
03/03/2020
10.23
 292,045 10.40 10.40 10.06 0 0 0
02/03/2020
10.40
 205,740 10.75 10.75 10.32 0 0 0
28/02/2020
10.75
 124,615 11.01 11.01 10.67 0 0 0
27/02/2020
11.01
 421,180 11.19 11.27 10.75 0 0 0
26/02/2020
11.19
 185,510 11.36 11.53 11.19 0 0 0
25/02/2020
11.36
 185,690 11.45 11.71 11.19 0 0 0
24/02/2020
11.45
 809,110 10.84 11.88 10.93 0 0 0
21/02/2020
10.84
 95,400 10.84 10.93 10.67 0 0 0
20/02/2020
10.84
 123,180 11.10 11.10 10.67 0 0 0
19/02/2020
11.10
 217,100 11.10 11.62 11.10 0 0 0
18/02/2020
11.10
 197,410 10.58 11.19 10.58 0 0 0
17/02/2020
10.58
 102,257 10.58 10.75 10.49 0 0 0
14/02/2020
10.58
 158,910 11.01 11.01 10.58 0 0 0
13/02/2020
11.01
 150,120 11.10 11.27 10.75 0 0 0
12/02/2020
11.10
 148,006 11.10 11.27 10.93 0 0 0
11/02/2020
11.10
 153,527 11.45 11.71 11.01 0 0 0
10/02/2020
11.45
 334,594 10.75 11.97 10.75 0 0 0
07/02/2020
10.75
 118,779 10.32 10.93 10.14 0 0 0
06/02/2020
10.32
 247,585 10.49 10.49 9.80 0 0 0
05/02/2020
10.49
 172,320 11.19 11.45 9.97 0 0 0
04/02/2020
11.19
 387,560 12.49 13.44 11.01 0 0 0
03/02/2020
12.49
 978,941 11.01 12.66 12.14 0 0 0
31/01/2020
11.01
 277,840 10.06 11.01 10.23 0 0 0
30/01/2020
10.06
 183,200 8.84 10.06 8.76 0 0 0
22/01/2020
8.84
 10,500 8.93 8.93 8.67 0 0 0
21/01/2020
8.93
 28,900 8.67 8.93 8.58 0 0 0
20/01/2020
8.67
 22,600 8.58 8.67 8.50 0 0 0
17/01/2020
8.58
 2,640 8.58 8.84 8.58 0 0 0
16/01/2020
8.58
 19,300 8.50 8.93 8.41 0 0 0
15/01/2020
8.50
 20,340 8.50 8.50 8.41 0 0 0
14/01/2020
8.50
 13,400 8.58 8.58 8.32 0 0 0
13/01/2020
8.58
 33,600 8.67 8.67 8.32 0 0 0
10/01/2020
8.67
 56,700 8.67 8.67 8.41 0 0 0
09/01/2020
8.67
 30,300 8.50 8.67 8.58 0 0 0
08/01/2020
8.50
 26,870 8.67 8.67 8.50 0 0 0
07/01/2020
8.67
 53,012 8.67 8.84 8.67 0 0 0
06/01/2020
8.67
 150,000 9.02 9.02 8.58 0 0 0
03/01/2020
9.02
 49,000 9.02 9.19 8.93 0 0 0
02/01/2020
9.02
 140,412 9.19 9.28 8.84 0 0 0
31/12/2019
9.19
 33,900 9.54 9.54 9.19 0 0 0
30/12/2019
9.54
 32,200 9.36 9.54 9.28 0 0 0
27/12/2019
9.36
 26,400 9.45 9.45 9.28 0 0 0
26/12/2019
9.45
 19,600 9.54 9.54 9.36 0 0 0
25/12/2019
9.54
 33,700 9.62 9.62 9.36 0 0 0
24/12/2019
9.62
 28,602 9.62 9.71 9.36 0 0 0
23/12/2019
9.62
 10,900 9.62 9.80 9.62 0 0 0
20/12/2019
9.62
 19,500 9.71 9.71 9.62 0 0 0
19/12/2019
9.71
 13,100 9.71 9.80 9.54 0 0 0
18/12/2019
9.71
 24,600 9.88 9.88 9.62 0 0 0
17/12/2019
9.88
 72,400 9.71 10.23 9.71 0 0 0
16/12/2019
9.71
 141,000 9.36 9.88 9.28 0 0 0
13/12/2019
9.36
 13,200 9.36 9.45 9.28 0 0 0
12/12/2019
9.36
 26,000 9.19 9.36 9.28 0 0 0
11/12/2019
9.19
 17,400 9.28 9.36 9.19 0 0 0
10/12/2019
9.28
 24,723 9.45 9.45 9.28 0 0 0
09/12/2019
9.45
 32,500 9.45 9.45 9.36 0 0 0
06/12/2019
9.45
 41,100 9.28 9.54 9.45 0 0 0
05/12/2019
9.28
 16,200 9.45 9.45 9.28 0 0 0
04/12/2019
9.45
 6,300 9.19 9.45 9.19 0 0 0
03/12/2019
9.19
 59,800 9.28 9.45 9.19 0 0 0
02/12/2019
9.28
 35,000 9.54 9.62 9.28 0 0 0
29/11/2019
9.54
 32,000 9.54 9.54 9.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |