CTCP Y Dược phẩm Vimedimex (vmd)

14.20
-0.30
(-2.07%)
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
(2026-05-20) 		0.40 2.84% 24,600 -6,400 0
14.10
14.60
14.20
2 tháng
(2026-04-20) 		-0.50 -3.33% 77,600 -6,900 0
14
15.05
14.20
3 tháng
(2026-03-23) 		-0.20 -1.36% 123,000 -9,000 0
14
15.80
14.20
6 tháng
(2025-12-22) 		-2.45 -14.45% 362,400 -5,600 0.1
14
17.40
14.20
12 tháng
(2025-06-24) 		-2.60 -15.20% 2,253,900 5,600 0.2
14
20.70
14.20
24 tháng
(2024-07-01) 		-1.20 -7.65% 4,047,200 -50,218 -0.8
14
20.70
14.20
36 tháng
(2023-07-05) 		-4.89 -25.23% 9,307,500 7,182 0.4
12.75
20.70
14.20
60 tháng
(2021-07-15) 		-3.85 -20.99% 21,004,600 -46,818 -3.0
12.75
63.40
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
19.20
 5,300 19.20 19.20 18.01 0 0 0.0
14/06/2022
19.20
 7,800 19.24 19.54 18.31 0 0 0.0
13/06/2022
19.24
 7,600 19.62 19.62 18.31 100 0 0.0
10/06/2022
19.62
 3,300 20.01 20.01 19.24 0 0 0.0
09/06/2022
20.01
 2,300 19.70 20.01 19.24 0 0 0.0
08/06/2022
19.70
 6,300 19.62 19.85 19.24 0 0 0.0
07/06/2022
19.62
 8,000 20.31 20.31 18.93 0 0 0
06/06/2022
20.31
 7,000 19.54 20.78 19.39 0 0 0
03/06/2022
19.54
 15,700 20.78 20.78 19.35 0 1,200 -0.0
02/06/2022
20.78
 11,800 19.43 20.78 19.01 0 1,400 -0.0
01/06/2022
19.43
 16,500 20.78 20.78 19.43 0 7,000 -0.2
31/05/2022
20.78
 27,000 22.31 22.31 20.78 500 1,400 -0.0
30/05/2022
22.31
 9,100 22.31 22.47 21.55 1,900 0 0.1
27/05/2022
22.31
 26,500 21.62 22.31 21.62 500 200 0.0
26/05/2022
21.62
 47,000 20.24 21.62 19.24 1,400 200 0.0
25/05/2022
20.24
 20,000 18.93 20.24 19.85 0 200 -0.0
24/05/2022
18.93
 36,100 17.70 18.93 16.93 0 4,200 -0.1
23/05/2022
17.70
 13,100 18.43 19.16 17.70 0 0 0.0
20/05/2022
18.43
 7,000 18.78 19.20 18.43 400 0 0.0
19/05/2022
18.78
 4,700 18.85 18.85 17.62 0 0 0.0
18/05/2022
18.85
 6,900 18.47 19.54 18.08 0 0 0.0
17/05/2022
18.47
 13,100 17.97 18.47 17.97 1,700 1,000 0.0
16/05/2022
17.97
 14,900 16.81 17.97 16.81 0 0 0.0
13/05/2022
16.81
 12,900 18.04 18.04 16.81 1,000 0 0.0
12/05/2022
18.04
 22,900 16.93 18.08 18.04 0 0 0
11/05/2022
16.93
 2,400 15.85 16.93 16.16 200 0 0.0
10/05/2022
15.85
 4,100 16.16 16.16 15.24 0 0 0
09/05/2022
16.16
 16,800 17.31 18.04 16.16 1,000 0 0.0
06/05/2022
17.31
 6,500 18.31 18.31 17.31 100 0 0.0
05/05/2022
18.31
 7,900 19.24 19.24 18.16 0 0 0
04/05/2022
19.24
 4,200 18.51 19.35 18.51 0 0 0
29/04/2022
18.51
 17,900 17.77 18.51 17.77 300 0 0.0
28/04/2022
17.77
 5,500 17.54 18.47 17.31 0 0 0
27/04/2022
17.54
 8,400 17.31 18.24 16.39 0 100 -0.0
26/04/2022
17.31
 11,200 17.54 17.70 16.39 0 0 0
25/04/2022
17.54
 10,300 18.85 19.58 17.54 0 0 0
22/04/2022
18.85
 13,400 19.24 19.47 18.47 200 0 0.0
21/04/2022
19.24
 19,800 19.62 19.62 18.27 700 0 0.0
20/04/2022
19.62
 17,100 19.62 19.62 18.51 0 100 -0.0
19/04/2022
19.62
 20,600 20.74 20.74 19.47 900 0 0.0
18/04/2022
20.74
 16,400 21.16 21.16 20.01 0 0 0
15/04/2022
21.16
 14,600 21.93 22.01 21.16 1,100 0 0
14/04/2022
21.93
 17,300 22.31 22.31 21.43 0 0 0
13/04/2022
22.31
 9,200 22.24 22.85 22.31 0 1,000 -0.0
12/04/2022
22.24
 24,900 22.70 23.85 21.12 4,800 0 0.1
08/04/2022
22.70
 22,200 23.62 24.55 22.70 1,800 0 0.1
07/04/2022
23.62
 13,700 23.47 24.47 23.39 0 500 -0.0
06/04/2022
23.47
 15,300 24.39 24.62 22.74 100 0 0.0
05/04/2022
24.39
 19,700 24.62 24.62 24.39 100 0 0.0
04/04/2022
24.62
 22,100 24.43 24.78 24.43 1,300 0 0.0
01/04/2022
24.43
 5,400 24.32 24.93 23.55 0 0 0
31/03/2022
24.32
 15,200 24.74 25.01 24.28 100 1,400 -0.0
30/03/2022
24.74
 14,000 25.12 25.12 24.43 200 0 0.0
29/03/2022
25.12
 25,500 24.35 25.12 24.35 400 0 0.0
28/03/2022
24.35
 29,500 25.12 25.16 24.35 700 0 0.0
25/03/2022
25.12
 21,500 25.35 25.70 25.12 100 0 0.0
24/03/2022
25.35
 24,900 25.43 25.47 25.01 1,000 0 0.0
23/03/2022
25.43
 25,400 25.39 26.16 25.39 600 0 0.0
22/03/2022
25.39
 15,700 25.12 25.74 25.24 0 3,400 -0.1
21/03/2022
25.12
 54,100 25.74 26.08 25.08 100 24,200 -0.8
18/03/2022
25.74
 17,600 25.78 26.32 25.62 100 0 0.0
17/03/2022
25.78
 38,300 26.47 26.47 25.78 100 1,100 -0.0
16/03/2022
26.47
 22,000 26.47 27.24 26.47 3,600 1,000 0.1
15/03/2022
26.47
 15,000 26.24 27.39 26.01 300 0 0.0
14/03/2022
26.24
 34,300 27.78 27.78 26.05 300 0 0.0
11/03/2022
27.78
 38,700 27.32 28.47 27.32 200 0 0.0
10/03/2022
27.32
 54,900 25.55 27.32 25.70 0 0 0
09/03/2022
25.55
 58,600 26.20 26.70 24.74 1,400 700 0.0
08/03/2022
26.20
 69,600 27.32 27.32 26.16 0 0 0
07/03/2022
27.32
 57,000 28.32 28.32 26.97 1,500 0 0.1
04/03/2022
28.32
 59,400 28.39 29.89 27.70 100 0 0.0
03/03/2022
28.39
 93,600 27.82 29.70 26.32 500 1,000 -0.0
02/03/2022
27.82
 128,400 29.89 29.89 27.82 1,000 0 0.0
01/03/2022
29.89
 297,700 32.13 34.36 29.89 28,400 3,500 1.0
28/02/2022
32.13
 77,100 30.05 32.13 32.13 100 0 0.0
25/02/2022
30.05
 76,200 28.09 30.05 30.05 0 200 -0.0
24/02/2022
28.09
 64,900 26.28 28.09 28.09 500 500 0
23/02/2022
26.28
 58,100 24.58 26.28 26.28 0 0 0
22/02/2022
24.58
 70,800 23.01 24.58 24.47 2,000 500 0.0
21/02/2022
23.01
 93,400 21.66 23.01 21.81 2,000 0 0.1
18/02/2022
21.66
 23,500 21.31 21.78 21.16 0 0 0
17/02/2022
21.31
 8,000 21.16 21.55 21.20 3,200 0 0.1
16/02/2022
21.16
 24,100 21.66 21.70 20.51 0 5,200 -0.1
15/02/2022
21.66
 12,900 21.81 22.24 21.55 200 500 -0.0
14/02/2022
21.81
 16,400 21.24 21.85 21.47 2,000 2,000 0.0
11/02/2022
21.24
 34,200 20.78 21.70 20.62 2,100 200 0.1
10/02/2022
20.78
 33,200 20.43 20.78 20.47 0 0 0
09/02/2022
20.43
 20,200 20.35 20.62 20.24 800 4,600 -0.1
08/02/2022
20.35
 14,800 20.35 20.74 20.35 1,900 200 0.0
07/02/2022
20.35
 12,900 19.97 20.39 20.01 0 1,700 -0.0
28/01/2022
19.97
 7,500 19.51 19.97 19.62 0 0 0
27/01/2022
19.51
 33,900 20.54 20.54 19.24 500 1,300 -0.0
26/01/2022
20.54
 23,100 21.01 21.01 19.62 100 0 0
25/01/2022
21.01
 5,700 21.04 21.04 19.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |