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
(2025-11-05) 		0.45 2.76% 307,500 -5,900 -0.1
16.20
18.70
16.75
2 tháng
(2025-10-06) 		-1.20 -6.69% 693,000 -2,300 -0.0
16.20
18.70
16.75
3 tháng
(2025-09-08) 		0.05 0.30% 1,393,000 -7,600 -0.1
16.20
20.70
16.75
6 tháng
(2025-06-09) 		-0.05 -0.30% 1,852,000 400 -0.0
16.20
20.70
16.75
12 tháng
(2024-12-10) 		-0.30 -1.76% 2,483,000 -14,100 -0.3
15.50
20.70
16.75
24 tháng
(2023-12-18) 		0.96 6.08% 4,771,900 -73,518 -1.3
14.49
20.70
16.75
36 tháng
(2022-12-21) 		0.29 1.76% 10,648,200 -33,418 -0.7
12.75
21.96
16.75
60 tháng
(2020-12-31) 		1.19 7.68% 21,429,730 -80,928 -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)
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
01/09/2021
63.40
 113,000 59.33 63.40 63.10 1,600 5,100 -0.3
31/08/2021
59.33
 6,500 55.48 59.33 59.33 0 0 0
30/08/2021
55.48
 158,000 51.86 55.48 53.86 3,700 41,800 -2.7
27/08/2021
51.86
 28,800 48.48 51.86 51.86 500 13,300 -0.9
26/08/2021
48.48
 6,600 45.32 48.48 48.48 0 2,300 -0.1
25/08/2021
45.32
 11,900 42.40 45.32 45.32 0 0 0
24/08/2021
42.40
 33,900 39.63 42.40 42.40 500 0 0.0
23/08/2021
39.63
 16,700 37.05 39.63 39.63 0 0 0
20/08/2021
37.05
 40,500 34.63 37.05 37.05 700 9,700 -0.4
19/08/2021
34.63
 288,100 32.47 34.74 33.09 2,600 1,400 0.1
18/08/2021
32.47
 12,400 30.36 32.47 32.47 0 0 0
17/08/2021
30.36
 1,200 28.39 30.36 30.36 0 0 0
16/08/2021
28.39
 5,100 26.55 28.39 28.39 0 0 0
13/08/2021
26.55
 20,100 24.82 26.55 26.55 7,700 200 0.2
12/08/2021
24.82
 20,900 23.20 24.82 24.82 0 100 -0.0
11/08/2021
23.20
 18,800 21.70 23.20 23.20 0 0 0
10/08/2021
21.70
 14,000 20.31 21.70 21.70 0 0 0
09/08/2021
20.31
 15,500 19.01 20.31 20.31 0 100 -0.0
06/08/2021
19.01
 1,300 19.51 19.51 19.01 200 0 0.0
05/08/2021
19.51
 6,500 19.24 19.51 18.74 300 0 0.0
04/08/2021
19.24
 1,000 19.08 19.24 19.24 0 0 0
03/08/2021
19.08
 3,700 19.08 19.08 19.08 200 1,000 -0.0
02/08/2021
19.08
 4,600 19.24 19.24 19.04 0 1,500 -0.0
30/07/2021
19.24
 1,000 19.08 19.24 19.08 0 0 0
29/07/2021
19.08
 1,200 19.08 19.08 18.97 100 0 0.0
28/07/2021
19.08
 3,200 19.01 19.78 19.01 0 0 0
27/07/2021
19.01
 3,600 19.24 19.85 18.85 0 0 0
26/07/2021
19.24
 3,600 19.70 19.89 18.85 100 0 0.0
23/07/2021
19.70
 7,100 19.97 19.97 18.78 1,300 0 0.0
22/07/2021
19.97
 31,800 21.47 21.47 19.97 0 0 0
21/07/2021
21.47
 11,900 20.89 22.24 21.39 0 300 -0.0
20/07/2021
20.89
 16,700 19.54 20.89 20.89 0 0 0
19/07/2021
19.54
 38,200 18.27 19.54 17.27 0 0 0
16/07/2021
18.27
 100 18.35 18.35 18.27 0 0 0
15/07/2021
18.35
 200 18.35 18.35 18.35 0 0 0
14/07/2021
18.35
 1,300 18.12 18.51 18.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |