CTCP Dược phẩm Trung ương VIDIPHA (vdp)

56.50
2.70
(5.02%)
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
(2026-02-23) 		3.50 7% 24,800 -200 -0.0
49
53.80
53.80
2 tháng
(2026-01-15) 		6.55 13.95% 39,700 -400 -0.0
46
53.80
53.80
3 tháng
(2025-12-16) 		3.30 6.57% 92,400 -9,600 -0.5
45.50
58
53.80
6 tháng
(2025-09-17) 		6.20 13.11% 1,085,100 -11,500 -0.6
44
58
53.80
12 tháng
(2025-03-21) 		18.35 52.20% 2,065,600 -10,200 -0.5
33.80
58
53.80
24 tháng
(2024-03-26) 		21.45 66.92% 4,186,000 -30,126 -1.4
28.99
58
53.80
36 tháng
(2023-04-03) 		27.58 106.38% 4,512,900 -31,126 -1.4
25.49
58
53.80
60 tháng
(2021-04-12) 		32 148.81% 5,777,600 -4,228 -0.4
21.18
58
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
25.85
 11,900 25.85 25.85 24.04 0 0 0
22/07/2022
25.85
 2,400 25.20 25.85 24.86 0 0 0
21/07/2022
25.20
 1,800 25.13 25.20 24.86 0 0 0
20/07/2022
25.13
 1,100 24.52 25.13 24.99 0 0 0
19/07/2022
24.52
 400 25.13 25.13 24.52 0 0 0
18/07/2022
25.13
 1,000 24.65 25.13 24.65 0 0 0
15/07/2022
24.65
 700 24.38 24.72 24.55 0 0 0
14/07/2022
24.38
 3,700 25.81 25.81 24.38 0 0 0
13/07/2022
25.81
 100 26.70 26.70 25.81 0 0 0
12/07/2022
26.70
 0 26.70 26.70 26.70 0 0 0
11/07/2022
26.70
 1,000 25.47 26.70 26.70 0 0 0
08/07/2022
25.47
 100 24.28 25.47 25.47 0 0 0
07/07/2022
24.28
 100 25.20 25.20 24.28 0 0 0
06/07/2022
25.20
 1,100 25.20 25.20 25.06 0 0 0
05/07/2022
25.20
 0 25.20 25.20 25.20 0 0 0
04/07/2022
25.20
 2,100 25.88 25.88 25.20 0 0 0
01/07/2022
25.88
 0 25.88 25.88 25.88 0 0 0
30/06/2022
25.88
 0 25.88 25.88 25.88 0 0 0
29/06/2022
25.88
 0 25.88 25.88 25.88 0 0 0
28/06/2022
25.88
 0 25.88 25.88 25.88 0 0 0
27/06/2022
25.88
 1,000 26.83 26.83 25.88 0 0 0
24/06/2022
26.83
 2,000 25.88 26.83 26.83 0 0 0
23/06/2022
25.88
 0 25.88 25.88 25.88 0 0 0
22/06/2022
25.88
 1,000 26.15 26.15 25.88 0 0 0
21/06/2022
26.15
 300 25.88 26.15 25.06 0 0 0
20/06/2022
25.88
 4,300 27.00 27.00 25.13 0 0 0
17/06/2022
27.00
 800 27.24 27.24 25.54 0 0 0
16/06/2022
27.24
 2,300 26.87 27.24 27.24 0 0 0
15/06/2022
26.87
 2,000 25.88 26.87 25.20 0 0 0
14/06/2022
25.88
 0 25.88 25.88 25.88 0 0 0
13/06/2022
25.88
 400 26.49 26.49 25.88 0 0 0
10/06/2022
26.49
 0 26.49 26.49 26.49 0 0 0
09/06/2022
26.49
 0 26.49 26.49 26.49 0 0 0
08/06/2022
26.49
 900 26.15 26.49 26.15 0 0 0
07/06/2022
26.15
 900 26.83 26.83 25.85 0 0 0
06/06/2022
26.83
 0 26.83 26.83 26.83 0 0 0
03/06/2022
26.83
 4,000 26.90 26.90 25.61 0 0 0
02/06/2022
26.90
 400 26.87 26.90 25.03 0 0 0
01/06/2022
26.87
 2,700 25.95 26.90 25.20 0 0 0
31/05/2022
25.95
 100 27.24 27.24 25.95 0 0 0
30/05/2022
27.24
 300 26.56 27.24 27.24 0 0 0
27/05/2022
26.56
 0 26.56 26.56 26.56 0 0 0
26/05/2022
26.56
 200 26.22 26.56 26.15 0 0 0
25/05/2022
26.22
 5,400 26.22 26.22 26.15 0 0 0
24/05/2022
26.22
 500 26.46 26.46 25.54 0 0 0
23/05/2022
26.46
 200 25.68 26.46 25.13 0 0 0
20/05/2022
25.68
 0 25.68 25.68 25.68 0 0 0
19/05/2022
25.68
 500 26.90 26.90 25.68 0 0 0
18/05/2022
26.90
 200 26.80 26.90 26.90 0 0 0
17/05/2022
26.80
 1,700 26.56 26.80 25.88 0 0 0
16/05/2022
26.56
 1,800 26.25 26.56 26.22 0 0 0
13/05/2022
26.25
 1,700 25.88 26.25 25.20 0 0 0
12/05/2022
25.88
 1,200 26.83 26.83 25.88 0 0 0
11/05/2022
26.83
 100 26.49 26.83 26.83 0 0 0
10/05/2022
26.49
 500 27.11 27.11 26.43 0 0 0
09/05/2022
27.11
 0 27.11 27.11 27.11 0 0 0
06/05/2022
27.11
 2,400 27.17 27.17 25.88 0 0 0
05/05/2022
27.17
 0 27.17 27.17 27.17 0 0 0
04/05/2022
27.17
 21,300 25.74 27.24 25.61 0 0 0
29/04/2022
25.74
 700 25.61 25.74 25.68 0 0 0
28/04/2022
25.61
 3,800 25.88 27.24 25.61 0 0 0
27/04/2022
25.88
 200 26.66 26.66 25.88 0 0 0
26/04/2022
26.66
 200 26.70 26.70 26.66 0 0 0
25/04/2022
26.70
 0 26.70 26.70 26.70 0 0 0
22/04/2022
26.70
 4,300 26.02 27.24 24.72 0 0 0
21/04/2022
26.02
 3,200 26.46 26.46 24.62 0 0 0
20/04/2022
26.46
 1,600 25.20 26.46 25.54 0 0 0
19/04/2022
25.20
 2,100 24.86 26.39 24.86 0 0 0
18/04/2022
24.86
 10,500 24.86 26.49 24.52 0 0 0
15/04/2022
24.86
 4,800 25.88 25.88 24.86 0 0 0
14/04/2022
25.88
 2,100 26.80 26.80 25.74 0 0 0
13/04/2022
26.80
 1,100 26.22 26.80 25.88 0 0 0
12/04/2022
26.22
 900 26.22 26.22 26.22 0 0 0
08/04/2022
26.22
 300 26.43 26.43 26.22 0 0 0
07/04/2022
26.43
 200 26.46 26.46 26.43 0 0 0
06/04/2022
26.46
 3,100 26.22 26.46 25.88 0 0 0
05/04/2022
26.22
 300 26.22 26.22 25.91 0 0 0
04/04/2022
26.22
 1,000 25.91 26.46 25.95 0 0 0
01/04/2022
25.91
 2,400 25.78 25.91 25.78 0 0 0
31/03/2022
25.78
 8,300 26.12 26.12 25.74 0 0 0
30/03/2022
26.12
 1,000 27.17 27.17 26.02 0 0 0
29/03/2022
27.17
 2,500 25.40 27.17 25.88 0 0 0
28/03/2022
25.40
 4,800 25.91 25.91 25.40 0 0 0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 20%
25/03/2022
25.91
 5,100 27.24 28.60 25.88 0 0 0
24/03/2022
27.24
 1,300 26.92 27.24 27.24 0 0 0
23/03/2022
26.92
 600 26.92 26.92 26.92 0 0 0
22/03/2022
26.92
 2,900 25.95 26.98 25.95 0 0 0
21/03/2022
25.95
 17,500 25.62 25.95 25.75 0 0 0
18/03/2022
25.62
 1,500 25.75 25.75 25.62 0 0 0
17/03/2022
25.75
 900 25.78 25.78 25.46 0 0 0
16/03/2022
25.78
 3,000 25.78 25.78 25.75 0 0 0
15/03/2022
25.78
 2,100 25.00 25.78 25.00 0 0 0
14/03/2022
25.00
 600 25.30 25.30 25.00 0 0 0
11/03/2022
25.30
 3,000 25.30 25.95 25.30 0 0 0
10/03/2022
25.30
 4,900 25.30 25.30 25.00 0 0 0
09/03/2022
25.30
 1,400 25.62 25.62 25.30 0 0 0
08/03/2022
25.62
 6,200 25.30 25.62 25.30 0 0 0
07/03/2022
25.30
 4,600 24.84 25.62 24.97 0 0 0
04/03/2022
24.84
 2,100 24.71 24.84 24.71 0 0 0
03/03/2022
24.71
 8,200 25.30 25.95 24.71 0 2,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |