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
(2024-08-20) 		-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)
13/02/2023
16.45
 13,322 16.65 16.75 16.45 0 0 0
10/02/2023
16.65
 25,200 16.55 16.94 16.45 0 0 0
09/02/2023
16.55
 4,727 16.55 16.55 16.45 0 0 0
08/02/2023
16.55
 5,300 16.84 16.84 16.45 0 0 0
07/02/2023
16.84
 36,600 16.36 16.84 16.36 0 0 0
06/02/2023
16.36
 2,033 16.36 16.36 16.26 0 0 0
03/02/2023
16.36
 4,200 16.36 16.65 16.26 0 0 0
02/02/2023
16.36
 7,700 16.65 16.65 16.36 0 0 0
01/02/2023
16.65
 15,400 16.84 16.84 16.65 0 0 0
31/01/2023
16.84
 29,300 16.65 16.84 16.65 0 0 0
30/01/2023
16.65
 11,301 16.84 16.84 16.65 0 0 0
27/01/2023
16.84
 3,200 16.65 16.84 16.65 0 0 0
19/01/2023
16.65
 5,623 16.84 16.84 16.55 0 0 0
18/01/2023
16.84
 7,200 16.84 16.84 16.65 0 0 0
17/01/2023
16.84
 11,100 16.84 16.84 16.65 0 0 0
16/01/2023
16.84
 7,200 16.94 16.94 16.55 0 0 0
13/01/2023
16.94
 5,400 16.94 16.94 16.65 0 0 0
12/01/2023
16.94
 6,500 16.94 16.94 16.55 0 0 0
11/01/2023
16.94
 9,400 16.84 16.94 16.45 0 0 0
10/01/2023
16.84
 7,000 16.84 16.84 16.26 0 0 0
09/01/2023
16.84
 1,131 17.04 17.04 16.84 0 0 0
06/01/2023
17.04
 13,500 17.14 17.14 16.75 0 0 0
05/01/2023
17.14
 11,600 17.23 17.23 16.84 0 0 0
04/01/2023
17.23
 4,809 17.52 17.52 17.14 0 0 0
03/01/2023
17.52
 4,001 18.40 18.40 17.33 0 0 0
30/12/2022
18.40
 400,300 16.75 18.40 16.26 0 0 0
29/12/2022
16.75
 40,801 16.26 16.75 16.16 0 0 0
28/12/2022
16.26
 5,300 16.84 16.84 16.26 0 0 0
27/12/2022
16.84
 164,041 16.55 16.84 16.06 0 0 0
26/12/2022
16.55
 48,702 16.26 16.65 16.16 0 0 0
23/12/2022
16.26
 2,233 16.36 16.36 16.16 0 0 0
22/12/2022
16.36
 1,500 16.55 16.55 16.16 0 0 0
21/12/2022
16.55
 58,402 16.45 16.55 16.16 0 0 0
20/12/2022
16.45
 18,700 16.84 16.84 16.26 0 0 0
19/12/2022
16.84
 43,100 16.65 16.84 16.26 0 0 0
16/12/2022
16.65
 11,402 16.16 16.65 16.16 0 0 0
15/12/2022
16.16
 62,232 16.84 16.84 16.06 0 0 0
14/12/2022
16.84
 79,400 16.16 16.84 16.26 0 0 0
13/12/2022
16.16
 80,601 16.36 16.65 16.06 0 0 0
12/12/2022
16.36
 29,600 16.84 16.84 16.26 0 0 0
09/12/2022
16.84
 116,102 16.65 16.84 16.16 0 0 0
08/12/2022
16.65
 28,500 16.55 16.65 16.26 0 0 0
07/12/2022
16.55
 13,800 16.26 16.55 16.06 0 0 0
06/12/2022
16.26
 42,100 16.84 16.84 16.16 0 0 0
05/12/2022
16.84
 97,000 16.75 16.84 16.06 0 0 0
02/12/2022
16.75
 34,400 16.16 16.75 16.16 0 0 0
01/12/2022
16.16
 42,557 16.65 16.65 16.16 0 0 0
30/11/2022
16.65
 57,705 16.84 16.84 16.36 0 0 0
29/11/2022
16.84
 251,012 16.75 16.84 15.97 0 0 0
28/11/2022
16.75
 121,333 16.36 16.75 15.67 0 0 0
25/11/2022
16.36
 73,612 15.09 16.36 15.09 0 0 0
24/11/2022
15.09
 800 16.06 16.06 15.09 0 0 0
23/11/2022
16.06
 15,400 15.09 16.06 14.99 0 0 0
22/11/2022
15.09
 31,581 15.09 15.38 14.90 0 0 0
21/11/2022
15.09
 15,600 15.19 15.58 14.90 0 0 0
18/11/2022
15.19
 16,300 15.38 15.48 14.99 0 0 0
17/11/2022
15.38
 14,400 15.38 15.67 15.29 0 0 0
16/11/2022
15.38
 76,314 16.84 16.84 14.60 0 0 0
15/11/2022
16.84
 225,044 16.55 16.84 14.21 0 0 0
14/11/2022
16.55
 124,606 16.16 16.55 14.70 0 0 0
11/11/2022
16.16
 26,000 14.90 16.55 14.60 0 0 0
10/11/2022
14.90
 64,100 15.77 15.87 14.90 0 0 0
09/11/2022
15.77
 34,500 15.77 16.06 15.67 0 0 0
08/11/2022
15.77
 15,200 16.06 16.06 15.67 0 0 0
07/11/2022
16.06
 18,000 16.75 16.75 15.87 0 0 0
04/11/2022
16.75
 23,500 16.75 16.75 16.26 0 0 0
03/11/2022
16.75
 29,000 16.84 16.84 16.36 0 0 0
02/11/2022
16.84
 58,700 16.75 16.94 16.26 0 0 0
01/11/2022
16.75
 43,300 16.06 16.84 15.97 0 0 0
31/10/2022
16.06
 2,200 16.55 16.75 16.06 0 0 0
28/10/2022
16.55
 25,600 16.06 16.84 15.58 0 0 0
27/10/2022
16.06
 15,300 16.84 16.84 15.67 0 0 0
26/10/2022
16.84
 91,900 15.87 16.84 13.63 0 0 0
25/10/2022
15.87
 34,200 15.67 15.87 13.63 0 0 0
24/10/2022
15.67
 22,923 16.55 16.55 15.67 0 0 0
21/10/2022
16.55
 16,900 16.26 16.75 16.16 0 0 0
20/10/2022
16.26
 30,530 16.84 16.84 16.26 0 0 0
19/10/2022
16.84
 10,030 16.84 16.84 16.26 0 0 0
18/10/2022
16.84
 57,953 16.55 16.84 16.26 0 0 0
17/10/2022
16.55
 45,730 16.16 16.55 15.48 0 0 0
14/10/2022
16.16
 11,479 15.77 16.16 15.58 0 0 0
13/10/2022
15.77
 156,740 16.84 16.84 15.09 0 0 0
12/10/2022
16.84
 13,915 15.58 16.84 14.90 0 0 0
11/10/2022
15.58
 34,100 16.75 16.75 15.58 0 0 0
10/10/2022
16.75
 17,520 17.33 17.33 16.65 0 0 0
07/10/2022
17.33
 175,701 16.94 17.33 16.36 0 0 0
06/10/2022
16.94
 71,300 17.04 17.33 16.84 0 0 0
05/10/2022
17.04
 17,800 16.94 17.04 16.84 0 0 0
04/10/2022
16.94
 106,502 17.43 17.43 16.84 0 0 0
03/10/2022
17.43
 66,622 17.52 17.52 16.94 0 0 0
30/09/2022
17.52
 198,100 17.43 17.52 16.75 0 0 0
29/09/2022
17.43
 150,604 17.14 17.43 16.55 0 0 0
28/09/2022
17.14
 135,700 17.52 17.52 16.94 0 0 0
27/09/2022
17.52
 137,800 17.33 17.52 17.04 0 0 0
26/09/2022
17.33
 94,700 17.33 17.43 17.04 0 0 0
23/09/2022
17.33
 18,300 17.52 17.52 17.14 0 0 0
22/09/2022
17.52
 108,001 17.43 17.52 16.94 0 0 0
21/09/2022
17.43
 19,200 17.52 17.52 17.14 0 0 0
20/09/2022
17.52
 76,211 17.43 17.52 17.04 0 0 0
19/09/2022
17.43
 26,310 17.43 17.52 17.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |