Tổng Công ty Dược Việt Nam - CTCP (dvn)

26
-0.20
(-0.76%)
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
(2024-08-19) 		-0.87 -3.20% 2,364,800 0 0
25.50
27.75
26.20
2 tháng
(2024-07-22) 		0.59 2.32% 6,487,800 0 0
24.92
27.75
26.20
3 tháng
(2024-06-20) 		2.35 9.84% 13,619,600 0 0
21.42
28.53
26.20
6 tháng
(2024-03-22) 		8.09 44.68% 19,738,500 0 0
17.52
28.53
26.20
12 tháng
(2023-09-25) 		8.29 46.25% 23,038,800 -25,000 -0.5
16.75
28.53
26.20
24 tháng
(2022-09-29) 		8.77 50.34% 56,798,219 -25,000 -0.5
14.90
28.53
26.20
36 tháng
(2021-10-04) 		4.42 20.28% 147,971,861 -25,000 -0.5
14.90
28.53
26.20
60 tháng
(2019-10-15) 		15.88 153.92% 337,408,756 -25,840 -0.5
8.15
28.53
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2018
13.76
 267,110 14.01 14.01 13.68 0 0 0
23/04/2018
14.01
 400,630 14.44 14.61 13.59 0 0 0
20/04/2018
14.44
 362,519 14.10 14.61 14.18 0 0 0
19/04/2018
14.10
 292,640 14.35 14.35 14.01 0 0 0
18/04/2018
14.35
 271,510 14.44 14.78 14.18 0 0 0
17/04/2018
14.44
 194,011 14.61 14.61 14.27 0 0 0
16/04/2018
14.61
 196,320 14.86 14.86 14.35 0 0 0
13/04/2018
14.86
 300,240 14.69 15.20 14.69 0 0 0
12/04/2018
14.69
 471,400 14.35 14.78 14.10 0 0 0
11/04/2018
14.35
 453,970 14.27 14.69 13.84 0 0 0
10/04/2018
14.27
 750,820 15.03 15.03 14.01 0 0 0
09/04/2018
15.03
 725,287 15.63 15.63 14.86 0 0 0
06/04/2018
15.63
 583,140 15.63 15.80 15.29 0 0 0
05/04/2018
15.63
 406,850 15.97 16.05 15.63 0 0 0
04/04/2018
15.97
 487,776 15.88 16.14 15.63 0 0 0
03/04/2018
15.88
 254,685 16.22 16.22 15.80 0 0 0
02/04/2018
16.22
 362,995 16.14 16.56 16.05 0 0 0
30/03/2018
16.14
 254,086 16.05 16.31 15.88 0 0 0
29/03/2018
16.05
 717,960 16.39 16.56 14.01 0 0 0
28/03/2018
16.39
 697,150 16.82 16.90 16.22 0 0 0
27/03/2018
16.82
 359,614 16.99 17.41 16.73 0 0 0
26/03/2018
16.99
 309,610 17.07 17.07 16.82 0 0 0
23/03/2018
17.07
 885,691 17.58 17.58 16.22 0 0 0
22/03/2018
17.58
 225,762 17.67 17.84 17.41 0 0 0
21/03/2018
17.67
 430,610 17.41 18.18 17.33 0 0 0
20/03/2018
17.41
 708,650 17.67 17.67 17.16 0 0 0
19/03/2018
17.67
 503,193 18.01 18.09 17.58 0 0 0
16/03/2018
18.01
 574,110 18.09 18.26 17.84 0 0 0
15/03/2018
18.09
 552,930 18.18 18.18 17.92 0 0 0
14/03/2018
18.18
 448,680 18.43 18.60 18.09 0 0 0
13/03/2018
18.43
 542,090 18.52 18.52 18.09 0 0 0
12/03/2018
18.52
 506,930 18.94 19.03 18.26 0 0 0
09/03/2018
18.94
 626,180 19.11 19.71 18.69 0 0 0
08/03/2018
19.11
 1,268,300 17.92 19.11 18.01 0 0 0
07/03/2018
17.92
 731,560 17.75 18.01 17.50 0 0 0
06/03/2018
17.75
 452,299 17.33 17.75 17.33 0 0 0
05/03/2018
17.33
 713,133 17.75 18.43 17.24 0 0 0
02/03/2018
17.75
 553,546 17.92 17.92 17.50 0 0 0
01/03/2018
17.92
 584,947 18.18 18.26 17.84 0 0 0
28/02/2018
18.18
 491,410 18.43 18.43 18.01 0 0 0
27/02/2018
18.43
 626,130 18.35 18.69 18.01 0 0 0
26/02/2018
18.35
 554,070 18.86 19.28 18.26 0 0 0
23/02/2018
18.86
 538,978 18.26 19.11 18.26 0 0 0
22/02/2018
18.26
 825,990 19.11 19.20 17.84 0 0 0
21/02/2018
19.11
 494,730 18.77 19.79 18.60 0 0 0
13/02/2018
18.77
 482,483 18.26 18.86 18.18 0 0 0
12/02/2018
18.26
 465,699 16.99 18.35 17.16 0 0 0
09/02/2018
16.99
 962,760 16.90 16.99 15.80 0 0 0
08/02/2018
16.90
 527,352 17.58 17.84 16.82 0 0 0
07/02/2018
17.58
 1,069,649 16.39 18.35 17.07 0 0 0
06/02/2018
16.39
 2,679,487 17.75 17.75 16.22 0 0 0
05/02/2018
17.75
 1,016,730 20.47 20.47 17.58 0 0 0
02/02/2018
20.47
 727,584 20.22 20.72 19.79 0 0 0
01/02/2018
20.22
 1,421,106 21.06 21.40 19.96 0 0 0
31/01/2018
21.06
 1,790,200 22.17 22.76 20.89 0 0 0
30/01/2018
22.17
 1,174,840 22.68 22.68 21.83 0 0 0
29/01/2018
22.68
 1,049,469 22.42 23.70 22.25 0 0 0
26/01/2018
22.42
 1,876,985 23.10 23.10 22.17 0 0 0
25/01/2018
23.10
 1,686,316 23.53 23.87 22.93 0 0 0
24/01/2018
23.53
 1,789,985 23.61 24.72 23.19 0 0 0
23/01/2018
23.61
 4,809,905 21.23 23.61 21.40 0 0 0
22/01/2018
21.23
 1,164,700 21.15 21.74 21.06 0 0 0
19/01/2018
21.15
 1,000,733 20.64 21.66 20.81 0 0 0
18/01/2018
20.64
 2,099,897 20.81 21.06 19.79 0 0 0
17/01/2018
20.81
 1,584,891 22.00 22.51 20.39 0 0 0
16/01/2018
22.00
 1,771,709 21.74 22.42 21.23 0 0 0
15/01/2018
21.74
 1,118,460 21.83 22.00 21.40 0 0 0
12/01/2018
21.83
 1,860,001 22.59 22.93 21.49 0 0 0
11/01/2018
22.59
 2,313,249 21.83 23.27 21.06 0 0 0
10/01/2018
21.83
 2,143,097 22.51 22.76 21.49 0 0 0
09/01/2018
22.51
 2,629,933 21.15 22.51 21.15 0 200 -0.0
08/01/2018
21.15
 3,990,328 19.11 21.15 19.11 0 0 0
05/01/2018
19.11
 1,872,216 18.77 19.79 18.69 0 0 0
04/01/2018
18.77
 1,914,425 19.03 19.45 18.60 0 0 0
03/01/2018
19.03
 1,748,999 18.94 19.79 18.77 0 0 0
02/01/2018
18.94
 1,836,374 17.58 19.37 17.58 0 0 0
29/12/2017
17.58
 1,227,395 17.67 18.18 17.58 0 0 0
28/12/2017
17.67
 573,520 17.41 18.01 17.24 0 0 0
27/12/2017
17.41
 1,189,475 17.67 18.26 17.24 0 0 0
26/12/2017
17.67
 1,262,287 16.31 17.75 16.22 0 0 0
25/12/2017
16.31
 680,715 16.90 17.07 16.31 0 0 0
22/12/2017
16.90
 391,800 17.16 17.24 16.82 0 0 0
21/12/2017
17.16
 310,508 16.99 17.50 17.07 0 0 0
20/12/2017
16.99
 1,749,357 17.50 17.50 16.82 0 0 0
19/12/2017
17.50
 671,555 17.75 17.84 17.24 0 0 0
18/12/2017
17.75
 657,800 17.67 18.26 17.58 0 0 0
15/12/2017
17.67
 854,110 17.84 18.09 17.41 0 0 0
14/12/2017
17.84
 1,144,517 17.50 18.43 17.33 0 0 0
13/12/2017
17.50
 722,560 16.82 17.75 16.82 0 0 0
12/12/2017
16.82
 1,210,140 17.16 17.75 15.37 0 0 0
11/12/2017
17.16
 925,770 18.52 18.52 16.99 0 0 0
08/12/2017
18.52
 698,826 19.11 19.11 18.26 0 0 0
07/12/2017
19.11
 778,340 18.69 19.96 18.60 0 0 0
06/12/2017
18.69
 1,613,443 19.28 19.28 18.09 0 0 0
05/12/2017
19.28
 1,763,410 19.54 20.47 18.86 0 0 0
04/12/2017
19.54
 1,724,190 17.41 19.62 17.41 0 0 0
01/12/2017
17.41
 2,354,493 15.97 17.75 15.97 0 0 0
30/11/2017
15.97
 731,060 16.22 16.39 15.88 0 0 0
29/11/2017
16.22
 602,660 15.88 16.56 15.71 0 0 0
28/11/2017
15.88
 1,088,240 16.31 16.31 15.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |