CTCP Y Dược phẩm Vimedimex (vmd)

15
0.10
(0.67%)
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) 		-1.20 -7.45% 70,500 -800 -0.0
14.90
16.30
15
2 tháng
(2026-01-19) 		-1.55 -9.42% 164,800 -500 -0.0
14.90
16.65
15
3 tháng
(2025-12-18) 		-1.50 -9.15% 236,600 3,400 0.1
14.90
17.40
15
6 tháng
(2025-09-19) 		-2.05 -12.09% 1,572,100 8,600 0.1
14.90
20.70
15
12 tháng
(2025-03-24) 		-2.05 -12.09% 2,394,800 8,000 0.1
14.90
20.70
15
24 tháng
(2024-03-28) 		-0.49 -3.16% 4,177,300 -46,818 -0.9
14.49
20.70
15
36 tháng
(2023-04-03) 		-5.55 -27.15% 10,167,600 -13,918 -0.6
12.75
21.19
15
60 tháng
(2021-04-13) 		-1.74 -10.46% 21,480,900 -25,718 -2.8
12.75
63.40
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |