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)
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
13/07/2021
18.12
 4,500 18.47 18.54 17.77 0 0 0
12/07/2021
18.47
 4,000 19.47 19.47 18.47 1,300 0 0.0
09/07/2021
19.47
 5,000 20.74 20.74 19.47 0 0 0
08/07/2021
20.74
 300 20.01 20.74 20.01 0 0 0
07/07/2021
20.01
 700 20.24 20.24 20.01 300 0 0.0
06/07/2021
20.24
 700 20.47 20.47 20.16 0 0 0
05/07/2021
20.47
 800 20.93 20.93 20.47 0 0 0
02/07/2021
20.93
 500 21.47 21.47 20.16 0 0 0
01/07/2021
21.47
 2,800 20.78 21.47 20.39 0 0 0
30/06/2021
20.78
 2,200 21.47 21.47 20.78 900 0 0.0
29/06/2021
21.47
 2,900 21.16 21.47 20.78 0 0 0
28/06/2021
21.16
 4,000 20.43 21.24 19.81 0 500 -0.0
25/06/2021
20.43
 8,800 20.81 20.81 20.39 0 0 0
24/06/2021
20.81
 4,500 21.39 21.62 20.78 100 0 0.0
23/06/2021
21.39
 5,000 21.39 21.39 21.35 0 0 0
22/06/2021
21.39
 12,000 21.81 21.81 21.16 100 0 0.0
21/06/2021
21.81
 10,600 22.55 22.55 21.55 0 0 0
18/06/2021
22.55
 22,300 24.16 24.16 22.51 0 800 -0.0
17/06/2021
24.16
 15,200 23.12 24.62 23.24 0 4,600 -0.1
16/06/2021
23.12
 11,700 21.62 23.12 21.62 0 0 0
15/06/2021
21.62
 5,500 22.55 22.55 21.55 500 0 0.0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2021
22.55
 26,800 24.24 24.24 22.55 500 0 0.0
11/06/2021
24.24
 30,400 26.05 26.05 24.24 600 0 0.0
10/06/2021
26.05
 6,600 26.26 26.26 26.05 500 0 0.0
09/06/2021
26.26
 68,700 24.56 26.26 24.67 1,100 200 0.0
08/06/2021
24.56
 33,400 22.97 24.56 24.56 0 0 0
07/06/2021
22.97
 4,900 21.49 22.97 22.97 0 0 0
04/06/2021
21.49
 19,900 20.11 21.49 21.49 0 0 0
03/06/2021
20.11
 30,500 18.81 20.11 19.03 0 3,000 -0.1
02/06/2021
18.81
 17,100 18.23 18.81 18.23 0 0 0
01/06/2021
18.23
 2,000 19.39 19.39 18.05 0 0 0
31/05/2021
19.39
 3,100 19.39 19.39 19.10 0 0 0
28/05/2021
19.39
 19,500 18.74 19.54 18.70 0 1,000 -0.0
27/05/2021
18.74
 7,400 18.16 19.43 18.74 0 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |