CTCP Dược phẩm Trung ương VIDIPHA (vdp)

47.05
-2.95
(-5.90%)
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
(2025-11-05) 		3 6.38% 407,100 -1,600 -0.1
44
50
47.05
2 tháng
(2025-10-06) 		1.50 3.09% 553,000 -1,700 -0.1
44
53
47.05
3 tháng
(2025-09-08) 		3 6.38% 999,200 -500 -0.0
44
53
47.05
6 tháng
(2025-06-09) 		14 38.89% 1,566,800 0 -0.0
34.50
53
47.05
12 tháng
(2024-12-10) 		16.94 51.24% 2,077,800 4,758 0.1
31.68
53
47.05
24 tháng
(2023-12-18) 		23.06 85.58% 3,981,600 -19,526 -0.8
26.94
53
47.05
36 tháng
(2022-12-21) 		23.73 90.33% 4,270,900 -20,526 -0.9
24.52
53
47.05
60 tháng
(2020-12-31) 		30.29 153.63% 6,216,410 -428 -0.1
19.56
53
47.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2021
24.19
 0 24.19 24.19 24.19 0 0 0
23/11/2021
24.19
 8,000 24.19 24.19 24.10 0 0 0
22/11/2021
24.19
 1,900 24.32 24.32 23.35 0 200 -0.0
19/11/2021
24.32
 14,400 24.39 24.39 24.00 0 0 0
18/11/2021
24.39
 9,400 24.45 24.45 24.00 0 0 0
17/11/2021
24.45
 500 24.19 24.45 24.23 0 0 0
16/11/2021
24.19
 8,900 24.45 24.45 24.13 1,000 0 0.0
15/11/2021
24.45
 24,800 24.32 24.52 24.00 0 0 0
12/11/2021
24.32
 10,000 24.49 24.49 24.10 500 0 0.0
11/11/2021
24.49
 7,100 24.62 24.62 24.03 0 0 0
10/11/2021
24.62
 3,500 24.87 24.87 24.23 0 0 0
09/11/2021
24.87
 7,400 24.58 24.87 24.13 0 0 0
08/11/2021
24.58
 2,200 24.13 24.58 24.39 0 0 0
05/11/2021
24.13
 1,200 24.62 24.62 24.06 0 0 0
04/11/2021
24.62
 3,700 24.84 24.84 24.06 0 0 0
03/11/2021
24.84
 1,400 24.52 24.84 24.03 1,000 0 0.0
02/11/2021
24.52
 600 24.52 24.55 23.87 0 0 0
01/11/2021
24.52
 0 24.52 24.52 24.52 0 0 0
29/10/2021
24.52
 1,200 24.45 24.52 24.06 0 0 0
28/10/2021
24.45
 6,100 24.13 24.45 24.06 0 0 0
27/10/2021
24.13
 5,200 24.32 24.32 23.74 0 0 0
26/10/2021
24.32
 200 24.23 24.32 24.32 0 0 0
25/10/2021
24.23
 1,500 23.93 24.23 23.48 0 100 -0.0
22/10/2021
23.93
 1,100 23.93 23.93 23.74 0 0 0
21/10/2021
23.93
 1,700 23.93 24.13 23.93 0 500 -0.0
20/10/2021
23.93
 4,300 23.97 24.00 23.93 0 1,100 -0.0
19/10/2021
23.97
 1,400 24.26 24.26 23.97 0 0 0
18/10/2021
24.26
 3,900 24.39 24.39 24.03 0 0 0
15/10/2021
24.39
 2,000 24.65 25.04 24.06 0 0 0
14/10/2021
24.65
 0 24.65 24.65 24.65 0 0 0
13/10/2021
24.65
 2,300 24.03 24.65 24.06 0 0 0
12/10/2021
24.03
 600 24.29 24.29 24.00 0 0 0
11/10/2021
24.29
 700 24.65 24.65 24.29 0 0 0
08/10/2021
24.65
 2,600 24.39 24.65 24.19 0 0 0
07/10/2021
24.39
 1,400 24.32 24.65 24.23 200 0 0.0
06/10/2021
24.32
 1,700 24.36 24.36 24.32 0 0 0
05/10/2021
24.36
 2,000 24.26 24.94 24.00 100 0 0.0
04/10/2021
24.26
 1,300 24.78 24.78 24.26 0 0 0
01/10/2021
24.78
 700 24.45 24.78 24.32 0 0 0
30/09/2021
24.45
 300 24.58 24.91 24.45 0 0 0
29/09/2021
24.58
 1,000 24.65 24.65 24.23 0 0 0
28/09/2021
24.65
 4,900 24.32 24.91 24.26 0 0 0
27/09/2021
24.32
 7,200 24.49 25.46 24.00 0 0 0
24/09/2021
24.49
 2,500 24.45 25.17 23.68 0 0 0
23/09/2021
24.45
 900 24.81 25.23 24.45 0 0 0
22/09/2021
24.81
 2,200 24.42 25.82 23.68 200 0 0.0
21/09/2021
24.42
 1,800 24.97 25.30 24.00 0 0 0
20/09/2021
24.97
 800 25.75 26.14 24.97 0 0 0
17/09/2021
25.75
 7,800 25.17 25.75 25.17 0 0 0
16/09/2021
25.17
 2,100 24.87 25.26 24.58 0 0 0
15/09/2021
24.87
 7,700 24.32 24.97 23.93 0 0 0
14/09/2021
24.32
 5,200 24.87 24.87 23.38 800 0 0.0
13/09/2021
24.87
 6,300 24.52 24.87 24.23 0 0 0
10/09/2021
24.52
 4,900 25.10 25.10 24.13 0 0 0
09/09/2021
25.10
 4,300 24.68 25.95 24.19 100 0 0.0
08/09/2021
24.68
 13,200 24.68 24.68 23.80 0 0 0
07/09/2021
24.68
 4,900 25.82 26.20 24.45 0 0 0
06/09/2021
25.82
 15,300 27.31 27.31 25.43 0 0 0
01/09/2021
27.31
 3,800 27.24 27.50 26.56 0 0 0
31/08/2021
27.24
 18,600 27.96 29.84 27.24 0 0 0
30/08/2021
27.96
 38,300 26.14 27.96 27.31 0 0 0
27/08/2021
26.14
 36,000 24.45 26.14 24.39 19,000 0 0.8
26/08/2021
24.45
 5,200 23.93 24.97 23.68 1,500 0 0.1
25/08/2021
23.93
 8,700 23.38 24.32 23.68 0 0 0
24/08/2021
23.38
 3,400 24.65 24.65 23.38 0 0 0
23/08/2021
24.65
 1,100 24.65 24.65 24.52 0 0 0
20/08/2021
24.65
 2,700 25.23 25.30 24.00 0 0 0
19/08/2021
25.23
 23,900 24.45 25.30 24.45 0 0 0
18/08/2021
24.45
 3,900 23.35 24.45 24.00 0 0 0
17/08/2021
23.35
 2,400 23.06 24.00 23.35 0 0 0
16/08/2021
23.06
 100 24.00 24.00 23.06 0 0 0
13/08/2021
24.00
 10,200 24.00 24.19 23.35 0 0 0
12/08/2021
24.00
 5,300 22.90 24.32 23.03 0 0 0
11/08/2021
22.90
 2,400 24.19 24.19 22.90 0 0 0
10/08/2021
24.19
 0 24.19 24.19 24.19 0 0 0
09/08/2021
24.19
 0 24.19 24.19 24.19 0 0 0
06/08/2021
24.19
 0 24.19 24.19 24.19 0 0 0
05/08/2021
24.19
 0 24.19 24.19 24.19 0 0 0
04/08/2021
24.19
 0 24.19 24.19 24.19 0 0 0
03/08/2021
24.19
 0 24.19 24.19 24.19 0 0 0
02/08/2021
24.19
 0 24.19 24.19 24.19 0 0 0
30/07/2021
24.19
 200 23.51 24.19 23.51 0 0 0
29/07/2021
23.51
 1,100 23.55 23.55 22.70 0 0 0
28/07/2021
23.55
 1,100 23.97 23.97 22.99 0 0 0
27/07/2021
23.97
 800 24.13 24.13 22.86 0 0 0
26/07/2021
24.13
 1,100 23.51 24.32 24.10 0 0 0
23/07/2021
23.51
 300 23.51 23.51 22.48 0 0 0
22/07/2021
23.51
 2,200 23.32 23.55 22.54 0 0 0
21/07/2021
23.32
 100 23.61 23.61 23.32 0 0 0
20/07/2021
23.61
 0 23.61 23.61 23.61 0 0 0
19/07/2021
23.61
 2,600 23.93 23.93 22.28 0 0 0
16/07/2021
23.93
 100 22.77 23.93 23.93 0 0 0
15/07/2021
22.77
 1,400 23.71 23.71 22.77 0 0 0
14/07/2021
23.71
 100 23.29 23.71 23.71 0 0 0
13/07/2021
23.29
 2,400 23.77 23.77 22.12 0 0 0
12/07/2021
23.77
 600 23.97 23.97 22.51 0 0 0
09/07/2021
23.97
 0 23.97 23.97 23.97 0 0 0
08/07/2021
23.97
 0 23.97 23.97 23.97 0 0 0
07/07/2021
23.97
 100 22.73 23.97 23.97 0 0 0
06/07/2021
22.73
 1,500 24.32 24.32 22.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |