CTCP Y Dược phẩm Vimedimex (vmd)

14.90
-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)
26/05/2021
18.16
 600 18.16 18.16 18.09 0 0 0
25/05/2021
18.16
 8,200 18.16 18.45 18.09 700 0 0.0
24/05/2021
18.16
 6,400 17.94 18.67 17.94 2,400 600 0.0
21/05/2021
17.94
 600 18.05 18.05 17.94 0 0 0
20/05/2021
18.05
 6,400 17.80 18.05 17.44 0 0 0
19/05/2021
17.80
 2,400 17.36 18.09 16.21 0 0 0
18/05/2021
17.36
 3,000 18.05 18.05 17.36 0 0 0
17/05/2021
18.05
 6,100 17.36 18.23 17.73 500 800 -0.0
14/05/2021
17.36
 5,600 17.94 17.94 17.36 0 0 0
13/05/2021
17.94
 25,000 16.97 18.12 16.97 0 2,000 -0.0
12/05/2021
16.97
 8,200 16.97 16.97 16.97 0 0 0
11/05/2021
16.97
 10,400 16.57 17.00 16.64 0 0 0
10/05/2021
16.57
 800 16.21 16.57 16.57 200 0 0.0
07/05/2021
16.21
 8,100 16.21 16.21 16.21 7,900 0 0.2
06/05/2021
16.21
 1,900 16.17 16.21 16.21 0 0 0
05/05/2021
16.17
 3,100 16.60 16.60 15.92 0 0 0
04/05/2021
16.60
 1,500 17.00 17.00 16.60 0 0 0
29/04/2021
17.00
 0 17.00 17.00 17.00 0 0 0
28/04/2021
17.00
 100 17.22 17.22 17.00 0 0 0
27/04/2021
17.22
 37,800 16.57 17.22 15.48 1,000 8,900 -0.2
26/04/2021
16.57
 23,300 16.57 16.79 16.57 20,500 0 0.5
23/04/2021
16.57
 4,400 16.71 16.71 15.74 0 0 0
22/04/2021
16.71
 27,400 16.71 16.93 16.64 3,000 0 0
20/04/2021
16.71
 1,200 16.57 16.93 16.57 0 0 0
19/04/2021
16.57
 700 15.63 16.57 16.57 0 0 0
16/04/2021
15.63
 13,700 16.64 16.64 15.63 2,000 7,000 -0.1
15/04/2021
16.64
 1,000 16.64 16.64 16.64 0 0 0
14/04/2021
16.64
 200 16.64 16.64 16.64 0 0 0
13/04/2021
16.64
 0 16.64 16.64 16.64 0 0 0
12/04/2021
16.64
 300 16.64 16.64 16.64 0 0 0
09/04/2021
16.64
 2,100 16.64 16.64 16.50 0 0 0
08/04/2021
16.64
 2,100 15.92 16.71 16.64 0 0 0
07/04/2021
15.92
 0 15.92 15.92 15.92 0 0 0
06/04/2021
15.92
 3,600 16.28 16.86 15.92 1,500 0 0.0
05/04/2021
16.28
 300 17.26 17.26 16.21 100 100 0
02/04/2021
17.26
 0 17.26 17.26 17.26 0 0 0
01/04/2021
17.26
 100 16.32 17.26 17.26 0 0 0
31/03/2021
16.32
 5,300 17.08 17.08 16.28 100 5,300 -0.1
30/03/2021
17.08
 5,900 16.57 17.73 16.28 0 5,400 -0.1
29/03/2021
16.57
 200 16.35 16.57 16.57 0 0 0
26/03/2021
16.35
 11,700 17.22 17.22 16.35 1,000 1,700 -0.0
25/03/2021
17.22
 5,100 17.58 17.58 17.22 0 5,000 -0.1
24/03/2021
17.58
 5,400 18.52 18.52 17.58 0 0 0
23/03/2021
18.52
 7,600 18.45 18.52 17.36 1,500 5,100 -0.1
22/03/2021
18.45
 5,200 17.73 18.45 17.36 0 5,000 -0.1
19/03/2021
17.73
 0 17.73 17.73 17.73 0 0 0
18/03/2021
17.73
 4,500 17.73 17.73 17.73 4,500 4,500 0
17/03/2021
17.73
 700 17.73 17.73 17.73 0 700 -0.0
16/03/2021
17.73
 5,100 18.09 18.09 17.73 100 5,000 -0.1
15/03/2021
18.09
 2,200 18.09 18.09 18.09 100 1,300 -0.0
12/03/2021
18.09
 0 18.09 18.09 18.09 0 0 0
11/03/2021
18.09
 8,100 17.73 18.81 17.65 0 6,000 -0.1
10/03/2021
17.73
 1,000 17.44 17.73 17.73 0 1,000 -0.0
09/03/2021
17.44
 2,900 17.69 17.69 17.44 0 200 -0.0
08/03/2021
17.69
 3,100 16.64 17.80 17.65 0 800 -0.0
05/03/2021
16.64
 7,900 16.64 16.64 16.06 0 5,200 -0.1
04/03/2021
16.64
 0 16.64 16.64 16.64 0 0 0
03/03/2021
16.64
 1,400 16.57 16.64 16.57 0 0 0
02/03/2021
16.57
 2,900 16.57 16.57 16.57 0 0 0
01/03/2021
16.57
 11,300 16.28 16.57 16.35 0 6,600 -0.1
26/02/2021
16.28
 1,000 16.13 16.28 16.28 0 0 0
25/02/2021
16.13
 2,000 16.06 16.28 16.13 0 0 0
24/02/2021
16.06
 5,200 16.06 16.06 16.06 5,200 0 0.1
23/02/2021
16.06
 1,900 15.92 16.28 16.06 0 0 0
22/02/2021
15.92
 2,300 15.85 15.95 15.92 0 100 -0.0
19/02/2021
15.85
 3,300 15.85 15.99 15.85 0 0 0
18/02/2021
15.85
 2,700 15.92 15.92 15.63 200 0 0.0
17/02/2021
15.92
 3,200 15.77 15.92 15.23 100 0 0.0
09/02/2021
15.77
 2,300 15.77 16.10 15.77 1,000 0 0.0
08/02/2021
15.77
 0 15.77 15.77 15.77 0 0 0
05/02/2021
15.77
 53,600 14.76 15.77 14.83 100 0 0.0
04/02/2021
14.76
 3,600 15.52 15.52 14.65 800 1,700 -0.0
03/02/2021
15.52
 3,200 15.27 15.56 14.69 100 0 0.0
02/02/2021
15.27
 3,100 15.41 15.41 14.83 2,600 0 0.1
01/02/2021
15.41
 0 15.41 15.41 15.41 0 0 0
29/01/2021
15.41
 400 14.47 15.41 15.19 0 0 0
28/01/2021
14.47
 4,500 15.19 16.06 14.47 200 200 -0.0
27/01/2021
15.19
 300 15.19 15.19 15.19 0 0 0
26/01/2021
15.19
 1,000 15.88 15.88 15.19 0 0 0
25/01/2021
15.88
 7,200 15.48 15.88 15.19 0 0 0
22/01/2021
15.48
 200 15.48 15.48 15.48 100 100 0
21/01/2021
15.48
 100 15.41 15.48 15.48 0 0 0
20/01/2021
15.41
 200 15.92 15.92 15.41 200 0 0.0
19/01/2021
15.92
 10,400 15.92 16.32 15.92 3,800 0 0.1
18/01/2021
15.92
 200 15.92 15.92 15.92 0 0 0
15/01/2021
15.92
 600 16.10 16.10 15.41 0 0 0
14/01/2021
16.10
 0 16.10 16.10 16.10 0 0 0
13/01/2021
16.10
 1,700 16.10 16.10 16.03 0 100 -0.0
12/01/2021
16.10
 1,000 16.10 16.10 16.10 0 0 0
11/01/2021
16.10
 3,000 16.10 16.10 16.10 0 0 0
08/01/2021
16.10
 800 15.99 16.10 15.99 200 0 0.0
07/01/2021
15.99
 5,700 15.95 16.28 15.99 0 3,000 -0.1
06/01/2021
15.95
 2,000 15.99 15.99 15.92 0 0 0
05/01/2021
15.99
 7,200 15.70 16.06 15.99 0 200 -0.0
04/01/2021
15.70
 700 15.56 15.92 15.70 0 0 0
31/12/2020
15.56
 730 15.56 16.10 14.87 50 260 -0.0
30/12/2020
15.56
 2,710 15.56 16.64 15.56 0 1,000 0
29/12/2020
15.56
 10 15.56 15.56 15.56 10 0 0.0
28/12/2020
15.56
 10,320 15.92 16.21 15.56 10,120 0 0.2
25/12/2020
15.92
 160 15.56 15.92 15.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |