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)
25/11/2021
22.61
 253,885 22.24 22.88 22.33 0 0 0
24/11/2021
22.24
 246,134 22.61 22.88 22.15 0 0 0
23/11/2021
22.61
 257,040 21.78 22.88 21.42 0 0 0
22/11/2021
21.78
 634,003 23.16 23.16 21.69 0 0 0
19/11/2021
23.16
 918,959 24.44 24.62 22.42 0 0 0
18/11/2021
24.44
 466,826 24.89 25.08 24.25 0 0 0
17/11/2021
24.89
 385,300 24.53 24.89 24.35 0 0 0
16/11/2021
24.53
 463,864 25.17 25.17 24.35 0 0 0
15/11/2021
25.17
 893,961 24.35 25.63 24.16 0 0 0
12/11/2021
24.35
 689,062 24.89 24.89 23.70 0 0 0
11/11/2021
24.89
 563,200 25.53 25.72 24.44 0 0 0
10/11/2021
25.53
 730,200 24.99 25.90 24.53 0 0 0
09/11/2021
24.99
 452,776 25.17 25.35 24.80 0 0 0
08/11/2021
25.17
 1,142,055 24.53 25.53 24.53 0 0 0
05/11/2021
24.53
 473,035 23.89 24.80 24.07 0 0 0
04/11/2021
23.89
 476,310 24.25 24.80 23.43 0 0 0
03/11/2021
24.25
 1,554,224 24.62 25.44 23.98 0 0 0
02/11/2021
24.62
 705,952 24.16 24.62 23.98 0 0 0
01/11/2021
24.16
 759,636 23.98 25.17 23.80 0 0 0
29/10/2021
23.98
 1,400,248 23.16 24.35 22.70 0 0 0
28/10/2021
23.16
 604,500 23.61 23.61 23.06 0 0 0
27/10/2021
23.61
 759,200 23.16 23.80 23.25 0 0 0
26/10/2021
23.16
 749,100 22.24 23.34 22.24 0 0 0
25/10/2021
22.24
 391,900 21.97 22.61 21.60 0 0 0
22/10/2021
21.97
 265,900 21.51 21.97 21.60 0 0 0
21/10/2021
21.51
 231,900 22.15 22.33 21.51 0 0 0
20/10/2021
22.15
 223,800 21.78 22.42 21.60 0 0 0
19/10/2021
21.78
 397,600 22.06 22.15 21.60 0 0 0
18/10/2021
22.06
 554,500 22.51 22.51 21.87 0 0 0
15/10/2021
22.51
 309,200 22.61 22.61 22.24 0 0 0
14/10/2021
22.61
 301,700 22.51 22.88 22.42 0 0 0
13/10/2021
22.51
 311,000 22.24 22.88 22.24 0 0 0
12/10/2021
22.24
 503,400 22.51 22.70 21.97 0 0 0
11/10/2021
22.51
 410,800 22.88 22.88 22.42 0 0 0
08/10/2021
22.88
 447,300 23.34 23.34 22.51 0 0 0
07/10/2021
23.34
 431,013 23.16 23.61 23.06 0 0 0
06/10/2021
23.16
 560,500 22.33 23.43 21.97 0 0 0
05/10/2021: Cổ tức tiền mặt tỉ lệ: 4%
05/10/2021
22.33
 357,677 21.78 22.88 21.87 0 0 0
04/10/2021
21.78
 433,162 21.42 22.41 20.88 0 0 0
01/10/2021
21.42
 384,340 22.14 22.32 21.24 0 0 0
30/09/2021
22.14
 226,389 22.14 22.50 21.87 0 0 0
29/09/2021
22.14
 493,408 20.88 23.04 20.88 0 0 0
28/09/2021
20.88
 560,770 21.15 21.96 20.34 0 0 0
27/09/2021
21.15
 455,706 22.14 22.50 21.06 0 0 0
24/09/2021
22.14
 632,456 23.04 23.13 22.14 0 0 0
23/09/2021
23.04
 702,300 23.67 23.85 22.77 0 0 0
22/09/2021
23.67
 702,318 23.67 23.85 22.95 0 0 0
21/09/2021
23.67
 764,889 23.94 24.21 22.05 0 0 0
20/09/2021
23.94
 1,431,025 25.29 26.10 21.42 0 0 0
17/09/2021
25.29
 723,403 25.47 25.47 24.84 0 0 0
16/09/2021
25.47
 395,115 25.74 25.83 25.11 0 0 0
15/09/2021
25.74
 1,228,900 24.57 26.55 23.85 0 0 0
14/09/2021
24.57
 1,762,201 26.10 26.19 24.30 0 0 0
13/09/2021
26.10
 884,900 27.00 27.00 25.74 0 0 0
10/09/2021
27.00
 1,198,855 26.55 27.18 26.37 0 0 0
09/09/2021
26.55
 1,528,000 25.92 27.18 25.74 0 0 0
08/09/2021
25.92
 884,600 26.37 26.46 25.65 0 0 0
07/09/2021
26.37
 1,589,573 26.64 28.35 25.20 0 0 0
06/09/2021
26.64
 1,104,400 26.10 28.35 25.20 0 0 0
01/09/2021
26.10
 2,511,800 27.81 27.90 25.65 0 0 0
31/08/2021
27.81
 2,394,925 26.64 29.70 27.00 0 0 0
30/08/2021
26.64
 1,520,900 24.12 26.64 24.30 0 0 0
27/08/2021
24.12
 2,869,091 21.42 24.66 21.60 0 0 0
26/08/2021
21.42
 946,149 21.60 21.87 20.88 0 0 0
25/08/2021
21.60
 654,760 21.60 21.60 20.70 0 0 0
24/08/2021
21.60
 672,721 22.32 22.77 21.42 0 0 0
23/08/2021
22.32
 1,212,705 21.15 23.22 20.79 0 0 0
20/08/2021
21.15
 1,914,100 21.60 21.96 20.25 0 0 0
19/08/2021
21.60
 1,248,900 21.51 22.05 20.88 0 0 0
18/08/2021
21.51
 1,347,200 21.06 21.78 20.88 0 0 0
17/08/2021
21.06
 1,446,900 20.07 21.60 20.07 0 0 0
16/08/2021
20.07
 850,290 19.17 20.16 19.17 0 0 0
13/08/2021
19.17
 976,959 19.26 19.26 18.54 0 0 0
12/08/2021
19.26
 548,909 19.44 19.89 18.72 0 0 0
11/08/2021
19.44
 964,715 19.44 20.70 19.35 0 0 0
10/08/2021
19.44
 1,836,411 17.82 19.71 17.82 0 0 0
09/08/2021
17.82
 431,319 17.64 17.91 17.19 0 0 0
06/08/2021
17.64
 261,300 17.73 18.18 17.37 0 0 0
05/08/2021
17.73
 396,000 17.64 17.73 17.10 0 0 0
04/08/2021
17.64
 654,000 17.73 18.09 17.19 0 0 0
03/08/2021
17.73
 370,000 18.18 18.27 17.73 0 0 0
02/08/2021
18.18
 622,300 18.18 18.72 17.82 0 0 0
30/07/2021
18.18
 899,500 17.73 18.45 17.19 0 0 0
29/07/2021
17.73
 241,300 18.00 18.00 17.55 0 0 0
28/07/2021
18.00
 707,404 17.55 18.36 14.85 0 0 0
27/07/2021
17.55
 1,037,800 16.65 17.91 16.56 0 0 0
26/07/2021
16.65
 194,500 16.56 16.74 16.29 0 0 0
23/07/2021
16.56
 310,900 16.65 17.10 16.38 0 0 0
22/07/2021
16.65
 350,024 16.65 16.65 15.93 0 0 0
21/07/2021
16.65
 100,022 16.83 17.01 16.47 0 0 0
20/07/2021
16.83
 303,274 16.92 17.46 16.74 0 0 0
19/07/2021
16.92
 792,625 15.48 17.46 14.85 0 0 0
16/07/2021
15.48
 71,120 15.57 15.66 15.39 0 0 0
15/07/2021
15.57
 84,144 15.48 15.66 15.21 0 0 0
14/07/2021
15.48
 211,000 15.39 15.48 14.94 0 0 0
13/07/2021
15.39
 159,310 15.03 15.48 15.03 0 0 0
12/07/2021
15.03
 459,108 15.75 15.75 14.58 0 0 0
09/07/2021
15.75
 307,845 16.11 16.20 15.66 0 0 0
08/07/2021
16.11
 285,318 16.11 16.29 15.93 0 0 0
07/07/2021
16.11
 501,501 16.11 16.38 15.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |