Tổng Công ty Dược Việt Nam - CTCP (dvn)

18.60
0
(0%)
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) 		0.60 3.31% 800,900 0 0
18
19
18.60
2 tháng
(2024-03-21) 		0 0% 1,877,000 0 0
18
19.20
18.60
3 tháng
(2024-02-20) 		0.10 0.54% 2,944,800 0 0
18
19.20
18.60
6 tháng
(2023-11-22) 		0.30 1.63% 4,078,800 -25,000 -0.5
17.90
19.20
18.60
12 tháng
(2023-05-26) 		1.20 6.86% 25,506,016 -25,000 -0.5
17.20
22.50
18.60
24 tháng
(2022-05-31) 		0.32 1.73% 44,576,371 -25,000 -0.5
15.30
22.50
18.60
36 tháng
(2021-06-07) 		-2.66 -12.44% 197,633,562 -25,000 -0.5
15.30
28.57
18.60
60 tháng
(2019-06-17) 		5.61 42.84% 323,895,647 -45,840 -0.7
8.37
28.57
18.60
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
18.60
0
 29,500 18.70 18.80 18.50 0 0 0
#2 17/05/2024
18.70
0.10
 65,000 18.50 18.70 18.50 0 0 0
#3 16/05/2024
18.60
-0.30
 109,500 19 19 18.50 0 0 0
#4 15/05/2024
18.90
-0.10
 55,100 19 19 18.70 0 0 0
#5 14/05/2024
19
0.40
 113,100 18.50 19.40 18.50 0 0 0
#6 13/05/2024
18.60
0
 61,700 18.60 18.70 18.50 0 0 0
#7 10/05/2024
18.60
-0.10
 29,800 18.50 18.60 18.40 0 0 0
#8 09/05/2024
18.70
0.30
 86,500 18.50 18.80 18.50 0 0 0
#9 08/05/2024
18.40
0
 23,500 18.20 18.50 18.10 0 0 0
#10 07/05/2024
18.40
0.30
 49,300 18.20 18.50 18.10 0 0 0
#11 06/05/2024
18.10
0
 58,200 18.10 18.10 18 0 0 0
#12 03/05/2024
18.10
-0.10
 14,900 18.10 18.30 18.10 0 0 0
#13 02/05/2024
18.20
0.10
 18,300 18.20 18.30 18 0 0 0
#14 26/04/2024
18.10
-0.20
 29,100 18.20 18.30 18.10 0 0 0
#15 25/04/2024
18.30
-0.10
 17,500 18.40 18.40 18.20 0 0 0
#16 24/04/2024
18.40
0.40
 22,500 18.20 18.40 18.20 0 0 0
#17 23/04/2024
18
-0.10
 35,300 18.20 18.30 18 0 0 0
#18 22/04/2024
18.10
0
 11,600 18.10 18.30 18.10 0 0 0
#19 19/04/2024
18.10
-0.10
 26,000 18.20 18.20 17.90 0 0 0
#20 17/04/2024
18.20
0
 31,700 18.20 18.30 18.20 0 0 0
#21 16/04/2024
18.20
-0.40
 81,000 18.50 18.60 18 0 0 0
#22 15/04/2024
18.60
-0.40
 82,200 19 19 18.50 0 0 0
#23 12/04/2024
19
-0.20
 68,200 19.20 19.40 19 0 0 0
#24 11/04/2024
19.20
0.60
 208,100 18.60 19.50 18.50 0 0 0
#25 10/04/2024
18.60
0.10
 30,100 18.50 18.60 18.50 0 0 0
#26 09/04/2024
18.50
0
 44,600 18.50 18.60 18.50 0 0 0
#27 08/04/2024
18.50
0
 8,600 18.60 18.60 18.50 0 0 0
#28 05/04/2024
18.50
0
 15,400 18.60 18.60 18.50 0 0 0
#29 04/04/2024
18.50
0.10
 18,400 18.50 18.60 18.50 0 0 0
#30 03/04/2024
18.40
-0.20
 87,900 18.50 18.70 18.40 0 0 0
#31 02/04/2024
18.60
0.10
 69,000 18.60 18.60 18.50 0 0 0
#32 01/04/2024
18.50
-0.10
 42,800 18.50 18.60 18.50 0 0 0
#33 29/03/2024
18.60
0
 38,300 18.50 18.70 18.50 0 0 0
#34 28/03/2024
18.60
0
 33,200 18.60 18.70 18.50 0 0 0
#35 27/03/2024
18.60
0.10
 17,400 18.60 18.70 18.60 0 0 0
#36 26/03/2024
18.50
0
 67,900 18.50 18.70 18.50 0 0 0
#37 25/03/2024
18.50
-0.10
 46,700 18.60 18.70 18.40 0 0 0
#38 22/03/2024
18.60
-0.10
 30,700 18.70 18.70 18.60 0 0 0
#39 21/03/2024
18.70
0.10
 27,900 18.60 18.80 18.60 0 0 0
#40 20/03/2024
18.60
0.10
 24,100 18.50 18.70 18.50 0 0 0
#41 19/03/2024
18.50
-0.10
 28,700 18.60 18.80 18.50 0 0 0
#42 18/03/2024
18.60
-0.10
 57,700 18.70 18.80 18.50 0 0 0
#43 15/03/2024
18.70
-0.20
 34,000 18.90 18.90 18.60 0 0 0
#44 14/03/2024
18.90
0.10
 36,300 18.80 19 18.70 0 0 0
#45 13/03/2024
18.80
0
 26,600 18.80 18.90 18.70 0 0 0
#46 12/03/2024
18.80
-0.20
 57,300 19 19.10 18.70 0 0 0
#47 11/03/2024
19
-0.10
 35,100 19.10 19.20 18.90 0 0 0
#48 08/03/2024
19.10
0.30
 90,800 18.80 19.30 18.60 0 0 0
#49 07/03/2024
18.80
0.30
 21,100 18.50 18.80 18.50 0 0 0
#50 06/03/2024
18.50
0
 35,800 18.50 18.70 18.50 0 0 0
#51 05/03/2024
18.50
0
 28,200 18.50 18.70 18.50 0 0 0
#52 04/03/2024
18.50
-0.10
 40,200 18.60 18.80 18.50 0 0 0
#53 01/03/2024
18.60
0.10
 6,300 18.50 18.60 18.50 0 0 0
#54 29/02/2024
18.50
-0.20
 48,500 18.70 18.80 18.50 0 0 0
#55 28/02/2024
18.70
0
 57,800 18.70 18.80 18.60 0 0 0
#56 27/02/2024
18.70
0
 21,300 18.70 18.90 18.60 0 0 0
#57 26/02/2024
18.70
0.20
 38,300 18.50 18.70 18.50 0 0 0
#58 23/02/2024
18.50
-0.70
 88,500 19.20 19.40 18.50 0 0 0
#59 22/02/2024
19.20
0.60
 207,800 18.60 20.60 18.40 0 0 0
#60 21/02/2024
18.60
0
 26,200 18.60 18.90 18.50 0 0 0
#61 20/02/2024
18.60
-0.10
 57,200 18.70 18.70 18.60 0 0 0
#62 19/02/2024
18.70
0.30
 75,800 18.40 18.90 18.30 0 0 0
#63 16/02/2024
18.40
0.10
 23,400 18.30 18.40 18.10 0 0 0
#64 15/02/2024
18.30
0
 45,500 18.30 18.50 18.10 0 25,000 -0.5
#65 07/02/2024
18.30
0
 24,200 18.30 18.40 18.20 0 0 0
#66 06/02/2024
18.30
-0.20
 28,500 18.50 18.50 18.10 0 0 0
#67 05/02/2024
18.50
0.20
 11,100 18.30 18.60 18.30 0 0 0
#68 02/02/2024
18.30
-0.30
 27,800 18.60 18.60 18.30 0 0 0
#69 01/02/2024
18.60
-0.20
 89,200 18.80 19 17.50 0 0 0
#70 31/01/2024
18.80
-0.40
 34,800 19.20 19.20 18.80 0 0 0
#71 30/01/2024
19.20
0.80
 152,800 18.40 19.20 18.50 0 0 0
#72 29/01/2024
18.40
0.10
 21,200 18.30 18.50 18.20 0 0 0
#73 26/01/2024
18.30
-0.10
 5,100 18.40 18.50 18.30 0 0 0
#74 25/01/2024
18.40
-0.10
 9,700 18.50 18.50 18.30 0 0 0
#75 24/01/2024
18.50
-0.10
 16,900 18.60 18.70 18.30 0 0 0
#76 23/01/2024
18.60
0.30
 21,600 18.30 18.60 18.40 0 0 0
#77 22/01/2024
18.30
-0.10
 12,900 18.40 18.40 18.20 0 0 0
#78 19/01/2024
18.40
0.20
 6,200 18.20 18.40 18.20 0 0 0
#79 18/01/2024
18.20
0
 2,100 18.20 18.20 18.10 0 0 0
#80 17/01/2024
18.20
0.10
 14,300 18.10 18.30 18.10 0 0 0
#81 16/01/2024
18.10
0.20
 3,800 17.90 18.20 18 0 0 0
#82 15/01/2024
17.90
0
 13,400 17.90 18.10 17.80 0 0 0
#83 12/01/2024
17.90
-0.30
 24,900 18.20 18.20 17.90 0 0 0
#84 11/01/2024
18.20
0
 7,500 18.20 18.30 18.20 0 0 0
#85 10/01/2024
18.20
-0.10
 19,100 18.30 18.30 18.20 0 0 0
#86 09/01/2024
18.30
0
 6,200 18.30 18.40 18.30 0 0 0
#87 08/01/2024
18.30
0
 15,300 18.30 18.70 18.30 0 0 0
#88 05/01/2024
18.30
0
 4,600 18.30 18.40 18.20 0 0 0
#89 04/01/2024
18.30
-0.20
 11,400 18.50 18.50 18.20 0 0 0
#90 03/01/2024
18.50
0.40
 22,800 18.10 18.50 17.90 0 0 0
#91 02/01/2024
18.10
0
 9,800 18.10 18.10 18 0 0 0
#92 29/12/2023
18.10
-0.20
 18,200 18.30 18.30 18.10 0 0 0
#93 28/12/2023
18.30
0
 4,200 18.30 18.40 18.30 0 0 0
#94 27/12/2023
18.30
0
 14,200 18.30 18.40 18.30 0 0 0
#95 26/12/2023
18.30
0.20
 22,300 18.10 18.30 18.10 0 0 0
#96 25/12/2023
18.10
0
 9,400 18.10 18.30 18 0 0 0
#97 22/12/2023
18.10
-0.10
 7,200 18.20 18.20 18 0 0 0
#98 21/12/2023
18.20
-0.10
 900 18.30 18.30 18.20 0 0 0
#99 20/12/2023
18.30
0
 7,400 18.30 18.30 18.10 0 0 0
#100 19/12/2023
18.30
0.10
 8,100 18.20 18.30 18.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |