CTCP Y Dược phẩm Vimedimex (vmd)

16.75
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
(2025-11-04) 		0.50 3.07% 290,800 -5,900 -0.1
16.20
18.70
16.75
2 tháng
(2025-10-06) 		-1.15 -6.41% 676,300 -2,300 -0.0
16.20
18.70
16.75
3 tháng
(2025-09-05) 		-0.10 -0.59% 1,387,400 -8,100 -0.2
16.20
20.70
16.75
6 tháng
(2025-06-09) 		0 0% 1,835,300 400 -0.0
16.20
20.70
16.75
12 tháng
(2024-12-09) 		-0.60 -3.45% 2,518,600 -13,900 -0.3
15.50
20.70
16.75
24 tháng
(2023-12-15) 		1.10 7% 4,845,500 -73,518 -1.3
14.49
20.70
16.75
36 tháng
(2022-12-20) 		0.42 2.57% 10,631,900 -33,418 -0.7
12.75
21.96
16.75
60 tháng
(2020-12-30) 		1.24 8% 21,415,740 -81,928 -4.0
12.75
63.40
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
16.75
 11,700 16.75 16.90 16.75 0 0 0
04/12/2025
16.75
 16,700 16.80 16.80 16.60 0 0 0
03/12/2025
16.80
 4,300 16.70 17 16.70 400 0 0.0
02/12/2025
16.90
 5,200 17.25 17.25 16.55 0 0 0
01/12/2025
16.55
 300 16.50 16.55 16.50 0 0 0
28/11/2025
16.20
 6,900 15.70 16.50 15.70 0 0 0
27/11/2025
16.65
 3,600 16.50 16.65 16.30 0 0 0
26/11/2025
16.45
 4,400 16.60 16.60 16.45 0 0 0
25/11/2025
16.60
 47,400 17 17 16.60 0 3,100 -0.1
24/11/2025
17.80
 43,400 18.70 18.70 17.40 0 0 0
21/11/2025
18.70
 76,300 18 19.20 18 0 1,900 -0.0
20/11/2025
17.95
 42,500 16.85 17.95 16.80 0 700 -0.0
19/11/2025
16.80
 56,500 17.15 17.80 16.70 0 600 -0.0
18/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
17/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
14/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
13/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
12/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
11/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
10/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
07/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
06/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
05/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
04/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
03/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
31/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
30/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
29/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
28/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
27/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
24/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
23/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
22/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
21/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
20/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
17/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
16/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
15/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
14/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
13/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
10/10/2025
16.30
 62,500 16.50 17 16.25 0 3,600 -0.1
09/10/2025
16.50
 27,000 16.50 17.15 16.45 0 0 0
08/10/2025
16.55
 154,000 16.90 17.40 16.35 5,600 500 0.1
07/10/2025
17.50
 96,800 17 19.20 17 600 0 0.0
06/10/2025
17.95
 45,200 17.95 17.95 17.95 1,500 0 0.0
03/10/2025
19.30
 268,900 22.10 22.10 19.30 2,600 5,000 -0.1
02/10/2025
20.70
 23,600 20.70 20.70 20.70 0 0 0
01/10/2025
19.35
 115,900 19.35 19.35 19.35 0 1,100 -0.0
30/09/2025
18.10
 122,700 18.10 18.10 18 0 0 0
29/09/2025
16.95
 200 16.95 16.95 16.95 0 0 0
26/09/2025
17.05
 2,300 17.05 17.05 16.90 0 0 0
25/09/2025
17.05
 28,000 16.80 17.05 16.75 0 0 0
24/09/2025
17
 18,100 17.05 17.05 17 100 0 0.0
23/09/2025
17.05
 1,100 17.05 17.05 17.05 0 0 0
22/09/2025
17.05
 5,000 17.10 17.10 16.70 100 0 0.0
19/09/2025
16.95
 800 16.90 16.95 16.90 0 0 0
18/09/2025
16.90
 2,600 17 17 16.80 0 0 0
17/09/2025
17
 4,700 16.90 17 16.90 0 0 0
16/09/2025
16.90
 4,900 17.10 17.10 16.90 0 0 0
15/09/2025
17
 75,900 16.80 17 16.75 0 2,000 -0.0
12/09/2025
16.70
 5,000 16.65 16.90 16.65 0 0 0
11/09/2025
16.65
 4,500 16.75 16.75 16.65 0 0 0
10/09/2025
16.75
 1,100 16.65 16.75 16.65 0 0 0
09/09/2025
16.65
 400 16.70 16.70 16.65 0 0 0
08/09/2025
16.70
 14,300 16.90 16.90 16.65 0 0 0
05/09/2025
16.90
 11,100 16.80 16.90 16.80 0 500 -0.0
04/09/2025
16.80
 2,300 16.90 16.95 16.80 0 0 0
03/09/2025
16.80
 9,400 16.85 17.10 16.80 0 0 0
29/08/2025
16.85
 2,300 16.85 16.85 16.80 100 0 0.0
28/08/2025
16.90
 12,900 16.60 16.90 16.50 0 100 0
27/08/2025
16.90
 600 16.65 16.90 16.65 0 0 0
26/08/2025
16.65
 800 16.65 16.65 16.65 0 0 0
25/08/2025
16.50
 1,400 16.50 16.65 16.50 200 0 0.0
22/08/2025
16.45
 8,100 16.50 16.50 16.45 0 0 0
21/08/2025
16.80
 2,100 16.90 16.90 16.70 0 0 0
20/08/2025
16.90
 1,200 16.50 16.90 16.50 0 0 0
19/08/2025
16.90
 9,500 16.80 16.90 16.40 0 0 0
18/08/2025
16.85
 9,200 16.90 16.90 15.80 0 0 0
15/08/2025
16.95
 10,300 16.85 17 16.85 0 0 0
14/08/2025
16.80
 18,600 16.95 16.95 16.80 0 0 0
13/08/2025
16.95
 13,800 17.05 17.05 16.95 0 0 0
12/08/2025
17
 15,900 17.05 17.10 17 0 0 0
11/08/2025
17.05
 16,800 17 17.05 17 0 100 -0.0
08/08/2025
17.05
 6,300 17.10 17.15 17.05 200 0 0.0
07/08/2025
17.10
 3,500 16.90 17.10 16.90 0 0 0
06/08/2025
16.75
 15,900 16.80 16.80 16.75 5,500 0 0.1
05/08/2025
16.80
 23,400 16.95 16.95 16.65 0 0 0
04/08/2025
16.90
 1,900 16.80 16.90 16.80 0 0 0
01/08/2025
16.80
 100 16.80 16.80 16.80 0 0 0
31/07/2025
16.80
 14,800 16.80 16.80 16.70 0 0 0
30/07/2025
16.85
 2,900 16.90 16.90 16.70 0 0 0
29/07/2025
16.90
 9,000 16.95 17 16.90 0 0 0
28/07/2025
16.95
 7,400 16.90 17 16.90 0 0 0
25/07/2025
16.95
 17,000 17 17 16.90 0 0 0
24/07/2025
17
 1,200 17.10 17.10 16.95 0 0 0
23/07/2025
17.10
 7,200 17.05 17.10 16.95 500 0 0.0
22/07/2025
17.10
 22,800 17 17.10 16.95 0 0 0
21/07/2025
17
 10,800 17.10 17.10 16.95 500 0 0.0
18/07/2025
17.05
 11,600 17.10 17.10 17 500 0 0.0
17/07/2025
17.15
 24,500 17.15 17.15 17.10 0 0 0
16/07/2025
17.15
 200 17.15 17.15 17.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |