Tổng Công ty Dược Việt Nam - CTCP (dvn)

25.70
-0.20
(-0.77%)
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)
06/07/2021
16.11
 334,363 16.56 16.83 15.84 0 0 0
05/07/2021
16.56
 290,600 17.28 17.28 16.02 0 0 0
02/07/2021
17.28
 306,300 16.92 17.82 16.83 0 0 0
01/07/2021
16.92
 343,138 17.10 17.10 16.65 0 0 0
30/06/2021
17.10
 322,940 17.28 17.46 16.83 0 0 0
29/06/2021
17.28
 265,800 17.55 17.64 17.19 0 0 0
28/06/2021
17.55
 297,205 17.28 17.64 17.19 0 0 0
25/06/2021
17.28
 450,205 17.46 17.46 16.74 0 0 0
24/06/2021
17.46
 374,711 17.55 17.73 17.28 0 0 0
23/06/2021
17.55
 665,043 18.18 18.18 17.10 0 0 0
22/06/2021
18.18
 411,550 18.54 18.54 18.09 0 0 0
21/06/2021
18.54
 589,300 18.90 19.35 18.27 0 0 0
18/06/2021
18.90
 1,145,864 18.27 19.17 17.64 0 0 0
17/06/2021
18.27
 334,200 18.09 18.81 17.82 0 0 0
16/06/2021
18.09
 717,605 17.55 19.35 17.19 0 0 0
15/06/2021
17.55
 565,251 18.27 18.27 17.37 0 0 0
14/06/2021
18.27
 391,391 17.55 18.63 17.28 0 0 0
11/06/2021
17.55
 921,965 17.73 17.82 16.92 0 0 0
10/06/2021
17.73
 1,024,820 19.17 19.17 16.56 0 0 0
09/06/2021
19.17
 1,877,067 21.51 21.51 19.17 0 0 0
08/06/2021
21.51
 1,964,901 20.79 23.76 20.97 0 0 0
07/06/2021
20.79
 2,634,285 18.99 20.79 18.90 0 0 0
04/06/2021
18.99
 1,889,479 16.38 18.99 16.38 0 0 0
03/06/2021
16.38
 347,644 16.56 16.92 16.38 0 0 0
02/06/2021
16.56
 1,198,733 15.66 16.83 15.84 0 0 0
01/06/2021
15.66
 466,200 15.30 15.75 15.03 0 0 0
31/05/2021
15.30
 323,950 15.39 15.39 14.85 0 0 0
28/05/2021
15.39
 179,700 15.57 15.84 15.12 0 0 0
27/05/2021
15.57
 549,200 15.57 16.38 15.39 0 0 0
26/05/2021
15.57
 705,063 14.49 15.93 14.49 0 0 0
25/05/2021
14.49
 157,400 14.49 14.85 14.40 0 0 0
24/05/2021
14.49
 79,700 14.22 14.67 14.40 0 0 0
21/05/2021
14.22
 119,800 14.22 14.40 14.04 0 0 0
20/05/2021
14.22
 142,244 14.31 14.40 13.86 0 0 0
19/05/2021
14.31
 137,213 14.67 14.67 14.31 0 0 0
18/05/2021
14.67
 134,707 14.76 14.76 14.40 0 0 0
17/05/2021
14.76
 49,800 14.85 14.85 14.58 0 0 0
14/05/2021
14.85
 119,715 14.85 14.94 14.58 0 0 0
13/05/2021
14.85
 75,950 15.03 15.03 14.85 0 0 0
12/05/2021
15.03
 88,500 15.03 15.03 14.85 0 0 0
11/05/2021
15.03
 107,610 15.12 15.30 14.94 0 0 0
10/05/2021
15.12
 81,100 15.21 15.39 14.94 0 0 0
07/05/2021
15.21
 148,400 15.30 15.57 15.12 0 0 0
06/05/2021
15.30
 457,900 14.85 15.66 14.85 0 0 0
05/05/2021
14.85
 117,100 14.76 14.85 14.67 0 0 0
04/05/2021
14.76
 71,110 14.76 14.76 14.40 0 0 0
29/04/2021
14.76
 73,800 14.76 14.85 14.67 0 0 0
28/04/2021
14.76
 118,900 14.76 14.85 14.49 0 0 0
27/04/2021
14.76
 54,600 14.67 14.76 12.60 0 0 0
26/04/2021
14.67
 244,000 14.94 15.03 14.58 0 0 0
23/04/2021
14.94
 140,322 14.58 15.03 14.67 0 0 0
22/04/2021
14.58
 319,000 15.21 15.21 14.58 0 0 0
20/04/2021
15.21
 147,800 15.30 15.48 14.94 0 0 0
19/04/2021
15.30
 139,900 15.12 15.39 15.03 0 0 0
16/04/2021
15.12
 350,268 15.30 15.39 14.94 0 0 0
15/04/2021
15.30
 306,914 15.48 15.66 15.30 0 0 0
14/04/2021
15.48
 243,402 15.39 15.66 15.30 0 0 0
13/04/2021
15.39
 487,785 15.84 15.84 15.30 0 0 0
12/04/2021
15.84
 188,060 16.02 16.11 15.75 0 0 0
09/04/2021
16.02
 109,900 16.11 16.11 15.93 0 0 0
08/04/2021
16.11
 132,400 16.02 16.11 15.84 0 0 0
07/04/2021
16.02
 336,284 15.75 16.11 15.66 0 0 0
06/04/2021
15.75
 208,606 16.02 16.02 15.75 0 0 0
05/04/2021
16.02
 113,710 16.20 16.29 16.02 0 0 0
02/04/2021
16.20
 214,750 15.93 16.20 15.93 0 0 0
01/04/2021
15.93
 222,235 16.02 16.02 15.75 0 0 0
31/03/2021
16.02
 138,313 15.84 16.20 15.75 0 0 0
30/03/2021
15.84
 57,340 15.84 15.93 15.75 0 0 0
29/03/2021
15.84
 134,340 15.84 15.84 15.57 0 0 0
26/03/2021
15.84
 306,047 15.84 16.02 15.03 0 0 0
25/03/2021
15.84
 223,397 16.02 16.38 15.75 0 0 0
24/03/2021
16.02
 322,207 16.65 16.65 15.93 0 0 0
23/03/2021
16.65
 364,134 16.74 16.92 16.20 0 0 0
22/03/2021
16.74
 292,611 16.74 17.01 16.65 0 0 0
19/03/2021
16.74
 254,120 16.83 16.83 16.56 0 0 0
18/03/2021
16.83
 171,941 16.92 17.10 16.65 0 0 0
17/03/2021
16.92
 146,000 16.83 16.92 16.74 0 0 0
16/03/2021
16.83
 319,003 17.01 17.10 16.47 0 0 0
15/03/2021
17.01
 320,623 16.65 17.46 16.47 0 0 0
12/03/2021
16.65
 454,200 16.83 16.92 16.65 0 0 0
11/03/2021
16.83
 581,600 17.28 17.46 16.83 0 0 0
10/03/2021
17.28
 255,064 17.19 17.37 17.01 0 0 0
09/03/2021
17.19
 412,043 17.55 17.91 17.01 0 0 0
08/03/2021
17.55
 1,152,300 16.20 18.00 16.47 0 0 0
05/03/2021
16.20
 219,434 16.47 16.47 16.02 0 0 0
04/03/2021
16.47
 497,813 16.65 16.74 15.84 0 0 0
03/03/2021
16.65
 1,324,808 15.75 16.65 15.57 0 0 0
02/03/2021
15.75
 112,149 15.84 15.93 15.66 0 0 0
01/03/2021
15.84
 195,110 15.75 15.84 15.57 0 0 0
26/02/2021
15.75
 244,900 15.57 15.84 15.21 0 0 0
25/02/2021
15.57
 126,030 15.48 15.57 15.30 0 0 0
24/02/2021
15.48
 229,720 15.84 15.84 15.30 0 0 0
23/02/2021
15.84
 335,600 15.93 15.93 15.48 0 0 0
22/02/2021
15.93
 253,983 16.02 16.74 15.75 0 0 0
19/02/2021
16.02
 310,800 16.29 16.47 15.84 0 0 0
18/02/2021
16.29
 996,300 15.30 16.65 15.39 0 0 0
17/02/2021
15.30
 247,210 15.03 15.39 15.12 0 0 0
09/02/2021
15.03
 278,400 14.76 15.21 14.76 0 0 0
08/02/2021
14.76
 432,000 15.12 15.30 14.58 0 0 0
05/02/2021
15.12
 278,000 14.94 15.21 14.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |