Công ty Cổ phần Dược liệu Việt Nam (dvm)

9.80
-0.10
(-1.01%)
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) 		-0.30 -2.94% 10,182,000 0 0
9.50
10.50
9.90
2 tháng
(2024-07-22) 		-0.40 -3.88% 24,074,200 0 0
9.50
10.90
9.90
3 tháng
(2024-06-20) 		-1.27 -11.34% 48,110,500 0 0
9.50
11.67
9.90
6 tháng
(2024-03-22) 		0.32 3.30% 98,380,003 0 0
7.92
11.67
9.90
12 tháng
(2023-09-25) 		-2.10 -17.50% 171,749,922 0 0
7.92
13.50
9.90
24 tháng
(2022-09-29) 		-3.85 -28% 284,755,395 0 0
7.92
16.67
9.90
36 tháng
(2021-11-03) 		2.23 29.13% 297,216,737 0 0
7.67
16.67
9.90
60 tháng
(2021-11-03) 		2.23 29.13% 297,216,737 0 0
7.67
16.67
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
11.33
 141,900 11.17 11.42 10.92 0 0 0
13/02/2023
11.17
 147,300 11.08 11.42 10.83 0 0 0
10/02/2023
11.08
 143,729 11 11.33 10.83 0 0 0
09/02/2023
11
 175,600 11.25 11.50 10.75 0 0 0
08/02/2023
11.25
 178,881 11.25 11.75 11.17 0 0 0
07/02/2023
11.17
 408,444 10.17 11.25 9.92 0 0 0
06/02/2023
10.25
 99,701 10.33 10.33 10 0 0 0
03/02/2023
10.25
 101,940 10.33 10.33 10 0 0 0
02/02/2023
10.25
 117,801 10.17 10.33 10.08 0 0 0
01/02/2023
10.33
 143,520 10.33 10.42 10.08 0 0 0
31/01/2023
10.33
 107,836 10.42 10.42 9.92 0 0 0
30/01/2023
10.33
 123,200 10.33 10.42 10.17 0 0 0
27/01/2023
10.33
 107,400 10.42 10.50 10.17 0 0 0
19/01/2023
10.42
 91,300 10.42 10.42 10.17 0 0 0
18/01/2023
10.50
 107,800 10.25 10.50 10.08 0 0 0
17/01/2023
10.42
 122,400 10.33 10.42 10.08 0 0 0
16/01/2023
10.33
 115,100 10.42 10.67 10.17 0 0 0
13/01/2023
10.42
 60,700 10.42 10.58 10.25 0 0 0
12/01/2023
10.42
 23,100 10.50 10.58 10.33 0 0 0
11/01/2023
10.50
 20,300 10.58 10.67 10.42 0 0 0
10/01/2023
10.58
 22,700 10.75 10.75 10.33 0 0 0
09/01/2023
10.75
 24,000 10.67 10.75 10.42 0 0 0
06/01/2023
10.75
 15,800 10.67 10.92 10.58 0 0 0
05/01/2023
10.67
 13,701 10.58 10.75 10.50 0 0 0
04/01/2023
10.67
 17,400 10.92 11 10.42 0 0 0
03/01/2023
10.92
 36,800 10.75 11.17 10.67 0 0 0
30/12/2022
10.67
 62,000 10.58 10.67 10.33 0 0 0
29/12/2022
10.67
 32,400 10.67 10.75 10.42 0 0 0
28/12/2022
10.67
 34,400 10.50 10.75 10.33 0 0 0
27/12/2022
10.50
 57,200 10.33 10.50 10.17 0 0 0
26/12/2022
10.33
 6,900 10.58 10.58 10.25 0 0 0
23/12/2022
10.58
 4,100 10.75 10.75 10.58 0 0 0
22/12/2022
10.75
 3,700 10.83 10.92 10.75 0 0 0
21/12/2022
10.92
 3,700 11 11 10.75 0 0 0
20/12/2022
10.92
 17,300 11 11 10.83 0 0 0
19/12/2022
10.92
 68,600 11.17 11.17 10.75 0 0 0
16/12/2022
11.17
 24,300 11.17 11.17 11.08 0 0 0
15/12/2022
11.17
 16,600 11.08 11.17 10.75 0 0 0
14/12/2022
11.08
 19,200 11.08 11.17 10.92 0 0 0
13/12/2022
11.17
 14,202 11.17 11.17 11 0 0 0
12/12/2022
11.17
 21,400 11.25 11.42 11 0 0 0
09/12/2022
11.17
 21,902 11.17 11.25 11 0 0 0
08/12/2022
11.25
 46,500 11.17 11.42 10.75 0 0 0
07/12/2022
11.25
 26,500 11.25 11.33 10.92 0 0 0
06/12/2022
11.25
 34,500 11.42 11.58 11.17 0 0 0
05/12/2022
11.50
 30,300 11.67 11.83 11.33 0 0 0
02/12/2022
11.67
 52,830 11.67 11.83 11.42 0 0 0
01/12/2022
11.67
 158,900 11.67 11.83 11.50 0 0 0
30/11/2022
11.67
 118,100 11.42 11.92 11.25 0 0 0
29/11/2022
11.33
 132,240 11.33 11.42 11.08 0 0 0
28/11/2022
11.33
 76,400 11.33 11.58 11.17 0 0 0
25/11/2022
11.33
 36,600 11.50 11.50 11.08 0 0 0
24/11/2022
11.50
 41,300 11.25 11.50 11.25 0 0 0
23/11/2022
11.58
 31,600 11.42 11.58 11.25 0 0 0
22/11/2022
11.58
 97,600 11.42 11.58 11.25 0 0 0
21/11/2022
11.58
 92,460 11.67 11.67 11.17 0 0 0
18/11/2022
11.67
 16,900 11.67 11.83 11.33 0 0 0
17/11/2022
11.67
 87,400 11.58 11.83 11.42 0 0 0
16/11/2022
11.67
 126,901 10.83 11.92 10.67 0 0 0
15/11/2022
10.83
 41,700 11.42 11.42 10.67 0 0 0
14/11/2022
11.33
 75,600 11.33 11.42 10.75 0 0 0
11/11/2022
11.42
 115,200 11.50 11.58 10.83 0 0 0
10/11/2022
11.50
 76,700 10.58 11.50 10.58 0 0 0
09/11/2022
11.58
 53,500 11.58 11.67 11.17 0 0 0
08/11/2022
11.58
 71,800 11.25 11.58 10.92 0 0 0
07/11/2022
11.50
 93,700 11.50 11.58 10.83 0 0 0
04/11/2022
11.58
 92,700 11.67 11.75 11.17 0 0 0
03/11/2022
11.67
 89,201 11.50 11.75 11.33 0 0 0
02/11/2022
11.67
 87,201 11.58 11.92 11.42 0 0 0
01/11/2022
11.75
 91,200 11.67 12 11.58 0 0 0
31/10/2022
11.75
 88,900 12 12.08 11.50 0 0 0
28/10/2022
12
 108,800 11.92 12.17 11.75 0 0 0
27/10/2022
12
 116,301 11.75 12.08 11.58 0 0 0
26/10/2022
11.83
 106,018 11.67 11.83 11.50 0 0 0
25/10/2022
11.75
 100,300 11.83 11.83 11.50 0 0 0
24/10/2022
12
 125,500 12 12.17 11.33 0 0 0
21/10/2022
12
 115,000 11.92 12.25 11.08 0 0 0
20/10/2022
12
 130,910 12 12.50 11.83 0 0 0
19/10/2022
12
 134,650 12.25 12.50 12 0 0 0
18/10/2022
12.25
 191,500 11.83 12.50 11.83 0 0 0
17/10/2022
11.75
 165,206 12.67 12.67 11.75 0 0 0
14/10/2022
12.08
 211,700 11.50 12.17 11.50 0 0 0
13/10/2022
11.50
 155,800 11.17 11.67 11.08 0 0 0
12/10/2022
11.25
 59,700 11 11.58 11 0 0 0
11/10/2022
11
 55,500 11.92 12.08 11 0 0 0
10/10/2022
12
 146,600 12.08 12.58 10.83 0 0 0
07/10/2022
12
 203,000 13.17 13.25 12 0 0 0
06/10/2022
13.25
 69,400 13.33 13.50 13.25 0 0 0
05/10/2022
13.42
 155,800 13.33 13.75 13.17 0 0 0
04/10/2022
13.33
 223,800 13.33 13.83 13.25 0 0 0
03/10/2022
13.42
 150,500 13.67 13.67 13.17 0 0 0
30/09/2022
13.67
 196,900 13.75 14.08 13.08 0 0 0
29/09/2022
13.75
 205,700 14 14.17 13.67 0 0 0
28/09/2022
14
 193,100 13.92 14.17 13.75 0 0 0
27/09/2022
13.92
 239,165 13.92 14.42 13.75 0 0 0
26/09/2022
14
 199,207 14.17 14.58 13.92 0 0 0
23/09/2022
14.08
 420,400 14.75 15 14.08 0 0 0
22/09/2022
14.83
 297,400 14.58 15.08 14.58 0 0 0
21/09/2022
14.67
 153,700 14.58 14.75 14.50 0 0 0
20/09/2022
14.67
 150,612 14.58 14.67 14.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |