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)
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
24/12/2020
15.56
 80 15.56 15.56 15.19 0 0 0
23/12/2020
15.56
 7,000 15.56 15.56 15.56 6,650 7,000 -0.0
22/12/2020
15.56
 5,200 15.59 15.59 15.56 0 5,000 -0.1
21/12/2020
15.59
 210 16.28 16.28 15.59 0 0 0
18/12/2020
16.28
 0 16.28 16.28 16.28 0 0 0
17/12/2020
16.28
 3,410 15.23 16.28 15.19 0 1,000 -0.0
16/12/2020
15.23
 360 15.19 15.81 15.23 0 0 0
15/12/2020
15.19
 2,640 15.92 16.24 15.19 50 0 0.0
14/12/2020
15.92
 2,130 15.88 15.92 15.19 0 2,000 -0.0
11/12/2020
15.88
 530 15.41 15.88 15.27 0 0 0
10/12/2020
15.41
 20 15.27 15.41 15.41 20 0 0.0
09/12/2020
15.27
 850 15.19 15.27 15.23 0 0 0
08/12/2020
15.19
 720 15.34 15.34 15.19 0 0 0
07/12/2020
15.34
 0 15.34 15.34 15.34 0 0 0
04/12/2020
15.34
 840 15.92 15.92 15.34 0 0 0
03/12/2020
15.92
 20 15.92 15.92 15.92 0 0 0
02/12/2020
15.92
 1,950 16.21 16.21 15.56 0 0 0
01/12/2020
16.21
 6,520 16.28 17.36 15.16 0 0 0
30/11/2020
16.28
 620 17.36 17.36 16.28 0 0 0
27/11/2020
17.36
 650 16.35 17.47 16.35 0 0 0
26/11/2020
16.35
 0 16.35 16.35 16.35 0 0 0
25/11/2020
16.35
 1,080 16.17 16.35 15.41 200 0 0.0
24/11/2020
16.17
 290 16.28 16.28 15.41 0 0 0
23/11/2020
16.28
 40 16.28 16.28 16.28 0 0 0
20/11/2020
16.28
 40 16.24 16.28 15.63 10 0 0.0
19/11/2020
16.24
 1,880 16.28 16.28 15.41 500 0 0.0
18/11/2020
16.28
 1,820 16.28 16.28 15.92 1,000 0 0.0
17/11/2020
16.28
 490 16.64 16.93 16.28 380 0 0.0
16/11/2020
16.64
 230 17.47 17.47 16.57 110 0 0.0
13/11/2020
17.47
 0 17.47 17.47 17.47 0 0 0
12/11/2020
17.47
 70 17.00 17.47 17.00 0 20 -0.0
11/11/2020
17.00
 10 16.64 17.00 17.00 0 0 0
10/11/2020
16.64
 0 16.64 16.64 16.64 0 0 0
09/11/2020
16.64
 0 16.64 16.64 16.64 0 0 0
06/11/2020
16.64
 10 17.47 17.47 16.64 0 0 0
05/11/2020
17.47
 0 17.47 17.47 17.47 0 0 0
04/11/2020
17.47
 0 17.47 17.47 17.47 0 0 0
03/11/2020
17.47
 120 16.35 17.47 17.44 0 0 0
02/11/2020
16.35
 80 17.29 17.29 16.35 80 0 0.0
30/10/2020
17.29
 20 16.21 17.29 16.35 0 0 0
29/10/2020
16.21
 20 17.08 17.08 16.21 0 0 0
28/10/2020
17.08
 0 17.08 17.08 17.08 0 0 0
27/10/2020
17.08
 0 17.08 17.08 17.08 0 0 0
26/10/2020
17.08
 370 17.08 17.94 17.08 10 0 0.0
23/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/10/2020
17.08
 1,840 16.35 17.47 17.00 0 0 0
22/10/2020
16.35
 50 17.22 17.22 16.35 0 0 0
21/10/2020
17.22
 1,110 16.29 17.22 16.29 0 0 0
20/10/2020
16.29
 440 17.02 17.02 16.29 330 440 -0.0
19/10/2020
17.02
 6,730 16.09 17.02 16.29 0 3,000 -0.1
16/10/2020
16.09
 3,420 16.95 16.95 16.09 0 0 0
15/10/2020
16.95
 5,210 17.28 17.95 16.95 0 3,380 -0.1
14/10/2020
17.28
 1,420 18.55 18.55 17.25 0 420 -0.0
13/10/2020
18.55
 3,500 17.45 18.55 16.62 0 0 0
12/10/2020
17.45
 7,660 16.32 17.45 17.28 0 1,000 -0.0
09/10/2020
16.32
 11,200 15.29 16.35 16.25 0 5,550 -0.1
08/10/2020
15.29
 2,460 15.16 15.29 15.02 0 0 0
07/10/2020
15.16
 0 15.16 15.16 15.16 0 0 0
06/10/2020
15.16
 0 15.16 15.16 15.16 0 0 0
05/10/2020
15.16
 10 15.19 15.19 15.16 0 0 0
02/10/2020
15.19
 20 15.19 15.19 15.19 0 0 0
01/10/2020
15.19
 20 15.45 15.45 15.19 0 0 0
30/09/2020
15.45
 10 14.62 15.45 15.45 0 0 0
29/09/2020
14.62
 1,710 14.42 14.62 14.42 0 20 -0.0
28/09/2020
14.42
 100 14.26 14.42 14.42 0 10 -0.0
25/09/2020
14.26
 20 15.22 15.22 14.26 0 0 0
24/09/2020
15.22
 7,010 14.79 15.22 13.96 7,000 7,000 0

Chính sách bảo mật | Điều khoản sử dụng |