Công ty Cổ phần Dược liệu Việt Nam (dvm)

12.40
0.10
(0.81%)
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
(2024-04-22) 		-0.20 -1.64% 10,817,255 0 0
9.50
12.30
12.30
2 tháng
(2024-03-21) 		0.30 2.56% 23,905,669 0 0
9.50
12.40
12.30
3 tháng
(2024-02-20) 		0.10 0.84% 37,838,855 0 0
9.50
12.40
12.30
6 tháng
(2023-11-22) 		-0.90 -6.98% 61,866,691 0 0
9.50
13.20
12.30
12 tháng
(2023-05-26) 		-4.80 -28.57% 171,712,926 0 0
9.50
16.80
12.30
24 tháng
(2022-07-19) 		-8 -40% 222,263,137 0 0
9.50
20
12.30
36 tháng
(2021-11-03) 		2.80 30.43% 222,263,137 0 0
9.20
20
12.30
60 tháng
(2021-11-03) 		2.80 30.43% 222,263,137 0 0
9.20
20
12.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
12.30
0.30
 1,165,100 11.90 12.40 11.90 0 0 0
#2 17/05/2024
12
0
 572,800 12 12.10 11.90 0 0 0
#3 16/05/2024
12
-0.10
 1,009,700 12.10 12.30 12 0 0 0
#4 15/05/2024
12.10
-0.10
 399,000 12.30 12.40 12.10 0 0 0
#5 14/05/2024
12.20
0.20
 2,690,959 12.10 12.50 12.10 0 0 0
#6 13/05/2024
12
-0.10
 839,209 12.30 12.30 11.90 0 0 0
#7 10/05/2024
12.10
0.30
 740,042 11.80 12.30 11.70 0 0 0
#8 09/05/2024
11.80
-0.20
 293,302 12.20 12.20 11.70 0 0 0
#9 08/05/2024
12
0.50
 1,132,425 11.40 12 11.40 0 0 0
#10 07/05/2024
11.50
2
 167,534 11.50 11.50 11.40 0 0 0
#11 06/05/2024
9.50
-1.90
 0 9.50 9.50 9.50 0 0 0
#12 03/05/2024
11.40
-0.10
 256,867 11.50 11.60 11.40 0 0 0
#13 02/05/2024
11.50
0
 238,400 11.50 11.60 11.40 0 0 0
#14 26/04/2024
11.50
-0.10
 176,550 11.60 11.70 11.50 0 0 0
#15 25/04/2024
11.60
-0.10
 307,640 11.70 11.70 11.50 0 0 0
#16 24/04/2024
11.70
-0.10
 368,505 11.90 12 11.70 0 0 0
#17 23/04/2024
11.80
-0.40
 984,124 12.10 12.20 11.70 0 0 0
#18 22/04/2024
12.20
0.40
 640,198 11.80 12.20 11.80 0 0 0
#19 19/04/2024
11.80
0
 781,008 11.80 11.80 11.50 0 0 0
#20 17/04/2024
11.80
-0.20
 929,571 12 12.50 11.80 0 0 0
#21 16/04/2024
12
0.30
 1,009,400 11.60 12.20 11.50 0 0 0
#22 15/04/2024
11.70
-0.30
 528,452 11.90 11.90 11.60 0 0 0
#23 12/04/2024
12
0.40
 694,838 11.60 12 11.60 0 0 0
#24 11/04/2024
11.60
-0.30
 571,307 12 12 11.60 0 0 0
#25 10/04/2024
11.90
-0.50
 1,276,726 12.30 12.70 11.90 0 0 0
#26 09/04/2024
12.40
1.10
 1,697,039 11.30 12.40 11.20 0 0 0
#27 08/04/2024
11.30
0
 451,627 11.30 11.50 11.30 0 0 0
#28 05/04/2024
11.30
-0.10
 479,603 11.40 11.60 11.30 0 0 0
#29 04/04/2024
11.40
-0.10
 204,300 11.50 11.50 11.40 0 0 0
#30 03/04/2024
11.50
-0.10
 498,179 11.70 11.70 11.50 0 0 0
#31 02/04/2024
11.60
-0.10
 141,617 11.60 11.60 11.50 0 0 0
#32 01/04/2024
11.70
0
 174,722 11.80 11.80 11.50 0 0 0
#33 29/03/2024
11.70
0.10
 1,190,687 11.60 11.80 11.50 0 0 0
#34 28/03/2024
11.60
0
 234,520 11.70 11.70 11.40 0 0 0
#35 27/03/2024
11.60
0.20
 564,598 11.40 11.60 11.30 0 0 0
#36 26/03/2024
11.40
0.10
 336,006 11.30 11.50 11.30 0 0 0
#37 25/03/2024
11.30
-0.20
 421,083 11.50 11.50 11.30 0 0 0
#38 22/03/2024
11.50
-0.20
 423,865 11.70 11.70 11.50 0 0 0
#39 21/03/2024
11.70
-0.10
 479,266 11.80 11.90 11.50 0 0 0
#40 20/03/2024
11.80
0.10
 405,641 11.70 11.90 11.60 0 0 0
#41 19/03/2024
11.70
0.20
 422,213 11.50 11.70 11.50 0 0 0
#42 18/03/2024
11.50
0.10
 742,390 11.40 11.50 11.30 0 0 0
#43 15/03/2024
11.40
0
 495,900 11.40 11.50 11.30 0 0 0
#44 14/03/2024
11.40
-0.10
 295,630 11.50 11.60 11.40 0 0 0
#45 13/03/2024
11.50
0.10
 445,720 11.40 11.60 11.40 0 0 0
#46 12/03/2024
11.40
0
 279,909 11.40 11.50 11.30 0 0 0
#47 11/03/2024
11.40
0
 400,800 11.40 11.60 11.30 0 0 0
#48 08/03/2024
11.40
-0.30
 501,900 11.80 11.80 11.40 0 0 0
#49 07/03/2024
11.70
-0.10
 411,520 11.90 11.90 11.60 0 0 0
#50 06/03/2024
11.80
-0.50
 453,528 12.20 12.20 11.70 0 0 0
#51 05/03/2024
12.30
0
 544,710 12.40 12.40 12 0 0 0
#52 04/03/2024
12.30
0.30
 1,717,347 12 12.60 11.90 0 0 0
#53 01/03/2024
12
0.10
 430,128 11.90 12 11.70 0 0 0
#54 29/02/2024
11.90
0.20
 686,644 11.80 12.10 11.70 0 0 0
#55 28/02/2024
11.70
0.30
 808,930 11.40 11.70 11.40 0 0 0
#56 27/02/2024
11.40
0
 549,520 11.40 11.50 11.30 0 0 0
#57 26/02/2024
11.40
-0.20
 465,201 11.60 11.60 11.40 0 0 0
#58 23/02/2024
11.60
-0.30
 1,525,112 11.80 12.40 11.60 0 0 0
#59 22/02/2024
11.90
-0.10
 411,373 12 12 11.70 0 0 0
#60 21/02/2024
12
0.10
 710,869 11.90 12.10 11.70 0 0 0
#61 20/02/2024
11.90
0.50
 1,228,201 11.40 11.90 11.30 0 0 0
#62 19/02/2024
11.40
-0.10
 270,112 11.50 11.50 11.30 0 0 0
#63 16/02/2024
11.50
-0.10
 226,454 11.60 11.60 11.40 0 0 0
#64 15/02/2024
11.60
0
 403,708 11.60 11.70 11.50 0 0 0
#65 07/02/2024
11.60
0.20
 219,601 11.40 11.60 11.30 0 0 0
#66 06/02/2024
11.40
0.10
 281,406 11.40 11.50 11.20 0 0 0
#67 05/02/2024
11.30
0.10
 158,509 11.40 11.40 11.20 0 0 0
#68 02/02/2024
11.20
-0.10
 199,600 11.30 11.40 11.20 0 0 0
#69 01/02/2024
11.30
0
 283,600 11.40 11.50 11.20 0 0 0
#70 31/01/2024
11.30
-0.40
 430,700 11.60 11.70 11.30 0 0 0
#71 30/01/2024
11.70
0
 526,606 11.70 11.90 11.60 0 0 0
#72 29/01/2024
11.70
-0.10
 569,128 11.80 11.90 11.60 0 0 0
#73 26/01/2024
11.80
-0.10
 158,614 11.90 11.90 11.70 0 0 0
#74 25/01/2024
11.90
0.10
 161,902 11.80 11.90 11.60 0 0 0
#75 24/01/2024
11.80
0.10
 211,000 11.60 11.80 11.60 0 0 0
#76 23/01/2024
11.70
0
 267,100 11.60 11.80 11.60 0 0 0
#77 22/01/2024
11.70
0.10
 333,052 11.60 11.80 11.50 0 0 0
#78 19/01/2024
11.60
0.10
 633,500 11.50 11.60 11.40 0 0 0
#79 18/01/2024
11.50
0.20
 402,920 11.30 11.60 11.20 0 0 0
#80 17/01/2024
11.30
-0.30
 201,100 11.50 11.60 11.30 0 0 0
#81 16/01/2024
11.60
0
 287,910 11.80 11.80 11.40 0 0 0
#82 15/01/2024
11.60
-0.40
 951,250 12 12.20 11.60 0 0 0
#83 12/01/2024
12
0.10
 961,901 11.70 12.10 11.50 0 0 0
#84 11/01/2024
11.90
0.30
 759,600 11.50 11.90 11.40 0 0 0
#85 10/01/2024
11.60
0.20
 545,201 11.40 11.60 11.20 0 0 0
#86 09/01/2024
11.40
0.30
 817,200 11.10 11.40 11 0 0 0
#87 08/01/2024
11.10
-0.10
 407,303 11.20 11.40 11.10 0 0 0
#88 05/01/2024
11.20
-0.20
 478,212 11.50 11.50 11.20 0 0 0
#89 04/01/2024
11.40
0
 446,805 11.30 11.60 11.30 0 0 0
#90 03/01/2024
11.40
-0.10
 124,310 11.50 11.50 11.40 0 0 0
#91 02/01/2024
11.50
-0.10
 250,223 11.60 11.70 11.50 0 0 0
#92 29/12/2023
11.60
0
 188,235 11.60 11.70 11.50 0 0 0
#93 28/12/2023
11.60
-0.10
 236,923 11.70 11.70 11.60 0 0 0
#94 27/12/2023
11.70
0
 248,301 11.80 11.90 11.60 0 0 0
#95 26/12/2023
11.70
-0.30
 522,925 12 12.10 11.70 0 0 0
#96 25/12/2023
12
0
 365,001 12 12 11.70 0 0 0
#97 22/12/2023
12
0.20
 267,600 11.80 12 11.60 0 0 0
#98 21/12/2023
11.80
0.50
 619,250 11.30 11.80 11.20 0 0 0
#99 20/12/2023
11.30
-0.20
 460,803 11.50 11.60 11.20 0 0 0
#100 19/12/2023
11.50
-0.20
 261,600 11.70 11.90 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |