Tổng Công ty Dược Việt Nam - CTCP (dvn)

25.80
-0.10
(-0.39%)
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)
25/04/2022
18.83
 203,100 19.21 19.68 18.27 0 0 0
22/04/2022
19.21
 109,700 19.21 19.68 18.46 0 0 0
21/04/2022
19.21
 222,900 19.49 19.49 17.61 0 0 0
20/04/2022
19.49
 290,400 19.96 20.33 18.27 0 0 0
19/04/2022
19.96
 174,200 20.33 20.80 19.96 0 0 0
18/04/2022
20.33
 254,500 20.80 20.80 20.14 0 0 0
15/04/2022
20.80
 165,200 20.61 21.46 20.80 0 0 0
14/04/2022
20.61
 199,400 20.80 21.17 20.52 0 0 0
13/04/2022
20.80
 268,348 20.24 20.89 19.96 0 0 0
12/04/2022
20.24
 308,215 20.99 21.17 19.96 0 0 0
08/04/2022
20.99
 440,502 21.55 21.55 20.61 0 0 0
07/04/2022
21.55
 567,800 20.99 22.86 21.08 0 0 0
06/04/2022
20.99
 505,778 20.99 20.99 20.99 0 0 0
05/04/2022
20.99
 45,117 21.08 21.08 20.61 0 0 0
04/04/2022
21.08
 10,933,744 22.02 22.86 17.90 0 0 0
01/04/2022
22.02
 10,853,210 23.61 23.89 20.24 0 0 0
31/03/2022
23.61
 277,312 23.89 24.17 23.05 0 0 0
30/03/2022
23.89
 413,324 24.17 24.55 23.61 0 0 0
29/03/2022
24.17
 1,259,000 22.77 24.64 22.77 0 0 0
28/03/2022
22.77
 253,555 22.96 23.05 22.39 0 0 0
25/03/2022
22.96
 209,950 23.05 23.61 22.86 0 0 0
24/03/2022
23.05
 518,600 22.77 23.24 22.21 0 0 0
23/03/2022
22.77
 246,010 22.86 22.86 22.58 0 0 0
22/03/2022: Cổ tức tiền mặt tỉ lệ: 5.7%
22/03/2022
22.86
 158,001 22.51 22.96 22.58 0 0 0
21/03/2022
22.51
 246,600 22.61 22.70 22.42 0 0 0
18/03/2022
22.61
 294,044 22.70 22.88 22.42 0 0 0
17/03/2022
22.70
 184,400 22.79 22.97 22.61 0 0 0
16/03/2022
22.79
 234,456 22.33 23.34 22.24 0 0 0
15/03/2022
22.33
 272,900 22.24 22.51 21.97 0 0 0
14/03/2022
22.24
 468,320 23.43 23.61 21.97 0 0 0
11/03/2022
23.43
 634,726 24.35 24.35 23.34 0 0 0
10/03/2022
24.35
 432,660 23.98 24.89 23.98 0 0 0
09/03/2022
23.98
 377,650 24.35 24.71 23.61 0 0 0
08/03/2022
24.35
 1,313,996 23.89 24.99 23.34 0 0 0
07/03/2022
23.89
 645,592 23.06 24.16 22.70 0 0 0
04/03/2022
23.06
 392,776 23.25 23.52 22.88 0 0 0
03/03/2022
23.25
 435,820 23.52 23.70 22.97 0 0 0
02/03/2022
23.52
 355,994 24.07 24.07 23.34 0 0 0
01/03/2022
24.07
 396,900 24.44 24.71 23.89 0 0 0
28/02/2022
24.44
 1,277,156 23.16 24.71 23.16 0 0 0
25/02/2022
23.16
 255,055 22.88 23.43 22.88 0 0 0
24/02/2022
22.88
 483,859 22.97 23.61 22.15 0 0 0
23/02/2022
22.97
 553,631 22.79 23.16 22.33 0 0 0
22/02/2022
22.79
 189,301 23.34 23.52 22.61 0 0 0
21/02/2022
23.34
 608,506 22.15 24.16 22.79 0 0 0
18/02/2022
22.15
 632,700 21.14 23.61 21.05 0 0 0
17/02/2022
21.14
 80,451 21.14 21.32 20.96 0 0 0
16/02/2022
21.14
 129,858 21.05 21.14 20.68 0 0 0
15/02/2022
21.05
 113,225 20.50 21.05 20.32 0 0 0
14/02/2022
20.50
 125,716 21.23 21.23 20.50 0 0 0
11/02/2022
21.23
 212,900 21.05 21.23 20.68 0 0 0
10/02/2022
21.05
 97,605 21.32 21.42 20.96 0 0 0
09/02/2022
21.32
 158,530 20.32 21.42 20.50 0 0 0
08/02/2022
20.32
 87,203 20.23 20.41 19.95 0 0 0
07/02/2022
20.23
 77,237 19.77 20.32 19.59 0 0 0
28/01/2022
19.77
 97,000 19.59 19.77 19.22 0 0 0
27/01/2022
19.59
 91,300 19.68 19.77 19.40 0 0 0
26/01/2022
19.68
 55,256 19.77 20.14 19.31 0 0 0
25/01/2022
19.77
 107,101 19.49 19.95 19.22 0 0 0
24/01/2022
19.49
 219,120 20.14 20.14 18.85 0 0 0
21/01/2022
20.14
 155,100 19.86 20.50 19.77 0 0 0
20/01/2022
19.86
 244,000 19.31 20.41 19.22 0 0 0
19/01/2022
19.31
 107,400 19.22 19.68 19.22 0 0 0
18/01/2022
19.22
 233,300 19.40 19.86 18.85 0 0 0
17/01/2022
19.40
 299,801 20.59 21.05 18.30 0 0 0
14/01/2022
20.59
 220,483 20.14 20.78 19.31 0 0 0
13/01/2022
20.14
 436,650 21.69 21.97 20.14 0 0 0
12/01/2022
21.69
 638,200 22.33 22.61 20.78 0 0 0
11/01/2022
22.33
 596,662 23.06 23.16 22.06 0 0 0
10/01/2022
23.06
 406,673 22.97 23.70 22.97 0 0 0
07/01/2022
22.97
 492,202 23.34 23.52 22.88 0 0 0
06/01/2022
23.34
 489,400 23.61 23.70 23.16 0 0 0
05/01/2022
23.61
 386,300 23.52 23.89 23.25 0 0 0
04/01/2022
23.52
 310,150 23.34 23.70 23.25 0 0 0
31/12/2021
23.34
 305,400 23.43 23.52 23.06 0 0 0
30/12/2021
23.43
 231,103 23.34 23.61 23.06 0 0 0
29/12/2021
23.34
 230,300 24.07 24.35 23.25 0 0 0
28/12/2021
24.07
 556,447 23.16 24.71 22.88 0 0 0
27/12/2021
23.16
 538,125 23.89 23.89 23.16 0 0 0
24/12/2021
23.89
 477,700 23.98 24.53 23.34 0 0 0
23/12/2021
23.98
 560,829 24.89 25.63 23.80 0 0 0
22/12/2021
24.89
 1,056,900 24.53 25.53 24.53 0 0 0
21/12/2021
24.53
 695,183 23.80 25.08 23.80 0 0 0
20/12/2021
23.80
 409,383 23.80 24.16 23.43 0 0 0
17/12/2021
23.80
 603,200 24.16 24.16 23.43 0 0 0
16/12/2021
24.16
 281,000 24.25 24.80 23.98 0 0 0
15/12/2021
24.25
 341,100 24.89 24.89 23.89 0 0 0
14/12/2021
24.89
 879,918 23.34 24.99 22.88 0 0 0
13/12/2021
23.34
 398,947 23.43 23.70 22.61 0 0 0
10/12/2021
23.43
 276,004 23.34 24.07 23.06 0 0 0
09/12/2021
23.34
 232,400 22.97 23.43 22.70 0 0 0
08/12/2021
22.97
 410,508 23.16 23.34 22.70 0 0 0
07/12/2021
23.16
 353,974 22.70 23.34 21.97 0 0 0
06/12/2021
22.70
 451,775 24.16 24.16 21.97 0 0 0
03/12/2021
24.16
 579,369 25.08 25.17 23.61 0 0 0
02/12/2021
25.08
 926,299 25.17 25.53 23.89 0 0 0
01/12/2021
25.17
 692,750 26.18 26.72 24.89 0 0 0
30/11/2021
26.18
 1,019,333 26.18 27.46 25.90 0 0 0
29/11/2021
26.18
 2,058,520 23.52 26.18 23.34 0 0 0
26/11/2021
23.52
 696,800 22.61 23.89 21.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |