CTCP Y Dược phẩm Vimedimex (vmd)

16
-0.20
(-1.23%)
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
(2025-12-29) 		-0.30 -1.82% 111,000 1,900 0.0
16
17.40
16
2 tháng
(2025-12-01) 		-0.35 -2.11% 210,700 15,100 0.3
16
17.40
16
3 tháng
(2025-10-30) 		-0.10 -0.61% 491,700 8,800 0.1
16
18.70
16
6 tháng
(2025-08-01) 		-0.60 -3.57% 1,774,600 12,400 0.2
16
20.70
16
12 tháng
(2025-02-03) 		-0.75 -4.42% 2,464,300 10,200 0.1
15.50
20.70
16
24 tháng
(2024-02-15) 		0.14 0.88% 4,297,200 -63,418 -1.2
14.49
20.70
16
36 tháng
(2023-02-13) 		0.60 3.82% 10,683,500 -16,018 -0.9
12.75
21.96
16
60 tháng
(2021-02-23) 		0.14 0.86% 21,488,700 -70,018 -3.9
12.75
63.40
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
21.04
 6,000 21.04 21.55 20.74 300 0 0.0
21/01/2022
21.04
 18,900 21.74 21.78 20.66 800 0 0.0
20/01/2022
21.74
 11,900 21.78 21.93 20.51 0 0 0
19/01/2022
21.78
 8,800 21.16 22.24 21.16 1,100 0 0.0
18/01/2022
21.16
 12,800 20.85 21.85 20.31 7,300 0 0.2
17/01/2022
20.85
 9,800 21.39 22.31 20.78 300 0 0.0
14/01/2022
21.39
 49,600 22.12 22.24 20.58 700 0 0.0
13/01/2022
22.12
 58,500 23.78 23.85 22.12 4,700 100 0.1
12/01/2022
23.78
 34,200 24.78 24.78 23.31 0 0 0
11/01/2022
24.78
 21,800 25.78 25.78 24.70 0 200 -0.0
10/01/2022
25.78
 29,800 26.51 26.51 25.78 500 0 0
07/01/2022
26.51
 20,000 26.62 26.82 26.24 0 0 0
06/01/2022
26.62
 13,400 27.05 27.05 26.62 100 0 0.0
05/01/2022
27.05
 22,400 27.12 27.12 26.55 100 0 0.0
04/01/2022
27.12
 31,000 27.32 27.70 27.01 200 6,600 -0.2
31/12/2021
27.32
 6,700 27.70 27.70 27.32 0 0 0
30/12/2021
27.70
 29,000 27.70 27.70 26.55 2,200 4,900 -0.1
29/12/2021
27.70
 8,600 27.70 28.09 27.24 100 1,200 -0.0
28/12/2021
27.70
 14,500 27.20 27.70 26.93 0 0 0
27/12/2021
27.20
 19,100 27.09 27.85 26.93 400 0 0.0
24/12/2021
27.09
 24,900 27.62 27.70 26.93 0 0 0
23/12/2021
27.62
 21,200 27.70 28.47 27.32 100 100 0
22/12/2021
27.70
 48,700 28.20 28.24 27.70 100 100 0
21/12/2021
28.20
 17,100 28.55 28.55 26.97 100 1,200 -0.0
20/12/2021
28.55
 20,900 28.78 28.78 28.47 100 0 0.0
17/12/2021
28.78
 20,200 28.55 29.16 28.47 100 0 0.0
16/12/2021
28.55
 12,600 28.62 28.86 28.39 1,100 0 0.0
15/12/2021
28.62
 47,400 28.70 28.70 28.24 0 2,800 -0.1
14/12/2021
28.70
 60,600 29.32 29.32 28.47 1,300 0 0.0
13/12/2021
29.32
 35,000 29.78 29.78 29.32 1,100 3,000 -0.1
10/12/2021
29.78
 7,600 29.66 30.39 29.09 0 0 0
09/12/2021
29.66
 10,400 29.47 30.01 29.55 800 0 0.0
08/12/2021
29.47
 29,900 30.01 30.01 29.24 300 3,300 -0.1
07/12/2021
30.01
 33,800 29.16 30.01 29.09 0 3,200 -0.1
06/12/2021
29.16
 43,500 30.01 30.01 29.16 100 0 0.0
03/12/2021
30.01
 72,000 30.93 30.93 29.62 400 0 0.0
02/12/2021
30.93
 46,200 32.09 32.09 30.78 6,600 400 0.2
01/12/2021
32.09
 22,800 32.97 33.09 32.01 0 200 -0.0
30/11/2021
32.97
 131,700 31.93 34.16 32.32 3,300 0 0.1
29/11/2021
31.93
 131,100 29.86 31.93 30.01 100 2,600 0
26/11/2021
29.86
 43,600 30.78 30.78 29.78 1,500 300 0.0
25/11/2021
30.78
 17,100 30.86 31.09 29.62 400 0 0.0
24/11/2021
30.86
 40,600 30.43 31.55 30.78 0 100 -0.0
23/11/2021
30.43
 47,200 28.47 30.43 28.47 0 300 -0.0
22/11/2021
28.47
 74,500 29.62 29.62 28.24 200 1,600 -0.1
19/11/2021
29.62
 76,800 30.70 30.93 29.62 900 100 0.0
18/11/2021
30.70
 78,000 30.66 31.16 29.86 700 0 0.0
17/11/2021
30.66
 126,900 32.01 32.01 30.01 5,700 600 0.2
16/11/2021
32.01
 59,500 33.28 33.28 31.82 1,100 2,500 -0.1
15/11/2021
33.28
 116,900 32.97 35.24 33.13 0 3,300 -0.1
12/11/2021
32.97
 413,500 30.82 32.97 28.66 2,000 0 0.1
11/11/2021
30.82
 35,400 33.13 33.13 30.82 0 0 0
10/11/2021
33.13
 93,800 35.59 35.59 33.13 4,000 0 0
09/11/2021
35.59
 103,500 33.28 35.59 35.59 0 400 -0.0
08/11/2021
33.28
 38,500 31.12 33.28 33.28 0 0 0
05/11/2021
31.12
 72,000 29.12 31.12 31.12 900 0 0.0
04/11/2021
29.12
 102,500 27.24 29.12 27.16 5,200 0 0
03/11/2021
27.24
 150,500 28.93 28.93 27.24 4,600 0 0.2
02/11/2021
28.93
 104,800 30.24 30.39 28.93 5,600 0 0.2
01/11/2021
30.24
 179,900 30.55 30.55 28.86 3,800 3,200 0.0
29/10/2021
30.55
 28,400 30.55 30.86 30.12 4,600 100 0.2
28/10/2021
30.55
 8,400 30.82 30.82 30.39 0 0 0
27/10/2021
30.82
 28,700 30.12 31.09 30.47 0 200 -0.0
26/10/2021
30.12
 21,200 29.39 30.39 29.51 0 0 0
25/10/2021
29.39
 14,700 29.39 29.97 29.16 200 0 0.0
22/10/2021
29.39
 23,400 30.16 30.16 29.24 1,200 800 0.0
21/10/2021
30.16
 11,900 30.36 30.36 29.86 0 0 0
20/10/2021
30.36
 10,500 30.62 30.74 30.01 0 400 -0.0
19/10/2021
30.62
 19,000 30.70 30.70 30.28 1,400 100 0.1
18/10/2021
30.70
 12,700 31.32 31.51 30.70 1,200 0 0.0
15/10/2021
31.32
 20,800 31.24 31.32 30.78 8,300 0 0.3
14/10/2021
31.24
 17,100 31.32 31.63 30.78 5,200 0 0.2
13/10/2021
31.32
 19,400 30.01 31.47 30.16 800 200 0.0
12/10/2021
30.01
 29,300 30.86 30.89 29.78 2,500 6,500 -0.2
11/10/2021
30.86
 36,400 31.89 31.89 30.78 0 0 0
08/10/2021
31.89
 19,800 32.66 32.70 30.86 0 300 -0.0
07/10/2021
32.66
 11,900 32.93 33.63 32.32 0 0 0
06/10/2021
32.93
 27,300 31.93 32.93 31.97 0 100 -0.0
05/10/2021
31.93
 114,700 33.86 33.86 31.51 3,000 400 0.1
04/10/2021
33.86
 49,200 35.93 35.93 33.86 2,200 0 0.1
01/10/2021
35.93
 20,600 36.63 38.01 35.63 2,300 2,300 0.0
30/09/2021
36.63
 29,500 35.82 36.86 35.74 2,200 100 0.1
29/09/2021
35.82
 26,600 37.67 37.67 35.78 500 0 0.0
28/09/2021
37.67
 37,300 38.09 39.70 35.55 500 0 0.0
27/09/2021
38.09
 33,900 35.63 38.09 36.93 0 100 -0.0
24/09/2021
35.63
 67,100 38.24 38.24 35.59 900 1,100 -0.0
23/09/2021
38.24
 145,700 41.09 41.09 38.24 1,700 0 0.1
22/09/2021
41.09
 87,100 43.86 43.86 40.94 800 0 0.0
21/09/2021
43.86
 53,700 45.48 46.17 43.86 700 700 -0.0
20/09/2021
45.48
 190,500 45.32 48.40 44.63 700 16,500 -1.0
17/09/2021
45.32
 151,700 48.71 48.71 45.32 600 300 0.0
16/09/2021
48.71
 24,700 52.32 52.32 48.71 0 0 0
15/09/2021
52.32
 149,400 50.71 54.25 51.55 100 6,600 -0.4
14/09/2021
50.71
 32,600 47.40 50.71 50.71 0 2,200 -0.1
13/09/2021
47.40
 399,200 44.32 47.40 41.24 0 5,000 -0.3
10/09/2021
44.32
 54,100 47.63 47.63 44.32 0 300 -0.0
09/09/2021
47.63
 2,900 51.17 51.17 47.63 0 0 0
08/09/2021
51.17
 17,000 54.94 54.94 51.17 0 0 0
07/09/2021
54.94
 24,900 59.02 59.02 54.94 0 0 0
06/09/2021
59.02
 155,100 63.40 67.79 59.02 2,400 300 0.2

Chính sách bảo mật | Điều khoản sử dụng |