CTCP Dược phẩm Trung ương VIDIPHA (vdp)

47.05
-2.95
(-5.90%)
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) 		3 6.38% 407,100 -1,600 -0.1
44
50
47.05
2 tháng
(2025-10-06) 		1.50 3.09% 553,000 -1,700 -0.1
44
53
47.05
3 tháng
(2025-09-08) 		3 6.38% 999,200 -500 -0.0
44
53
47.05
6 tháng
(2025-06-09) 		14 38.89% 1,566,800 0 -0.0
34.50
53
47.05
12 tháng
(2024-12-10) 		16.94 51.24% 2,077,800 4,758 0.1
31.68
53
47.05
24 tháng
(2023-12-18) 		23.06 85.58% 3,981,600 -19,526 -0.8
26.94
53
47.05
36 tháng
(2022-12-21) 		23.73 90.33% 4,270,900 -20,526 -0.9
24.52
53
47.05
60 tháng
(2020-12-31) 		30.29 153.63% 6,216,410 -428 -0.1
19.56
53
47.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2020
21.16
 1,040 20.88 21.51 21.16 0 0 0
11/09/2020
20.88
 880 20.60 20.91 20.51 0 0 0
10/09/2020
20.60
 470 20.54 21.15 20.54 140 0 0.0
09/09/2020
20.54
 890 20.54 21.34 20.18 0 0 0
08/09/2020
20.54
 2,260 20.88 20.88 20.39 0 0 0
07/09/2020
20.88
 1,030 20.54 20.88 20.88 0 0 0
04/09/2020
20.54
 270 20.97 21.40 20.54 0 0 0
03/09/2020
20.97
 5,290 20.73 21.34 20.45 0 0 0
01/09/2020
20.73
 670 20.18 20.73 20.45 0 0 0
31/08/2020
20.18
 5,010 20.79 20.79 20.18 0 0 0
28/08/2020
20.79
 2,610 20.24 20.79 20.24 0 0 0
27/08/2020
20.24
 50 21.03 21.03 20.21 0 0 0
26/08/2020
21.03
 10 20.21 21.03 21.03 0 0 0
25/08/2020
20.21
 510 21.03 21.03 20.21 0 0 0
24/08/2020
21.03
 90 21.22 21.22 20.21 0 0 0
21/08/2020
21.22
 530 21.34 21.34 20.18 0 0 0
20/08/2020
21.34
 520 21.09 21.34 20.18 0 0 0
19/08/2020
21.09
 200 21.34 21.34 20.24 0 0 0
18/08/2020
21.34
 0 21.34 21.34 21.34 0 0 0
17/08/2020
21.34
 0 21.34 21.34 21.34 0 0 0
14/08/2020
21.34
 10 21.09 21.34 21.34 0 0 0
13/08/2020
21.09
 20 21.18 21.18 21.09 20 10 0.0
12/08/2020
21.18
 0 21.18 21.18 21.18 0 0 0
11/08/2020
21.18
 0 21.18 21.18 21.18 0 0 0
10/08/2020
21.18
 20 21.52 21.52 20.11 0 0 0
07/08/2020
21.52
 60 20.18 21.52 21.52 0 0 0
06/08/2020
20.18
 0 20.18 20.18 20.18 0 0 0
05/08/2020
20.18
 2,400 21.40 21.40 20.02 0 0 0
04/08/2020
21.40
 2,040 20.42 21.70 19.87 0 0 0
03/08/2020
20.42
 10 19.96 20.42 20.42 0 0 0
31/07/2020
19.96
 1,800 20.42 20.42 19.96 0 0 0
30/07/2020
20.42
 10 20.11 20.42 20.42 0 0 0
29/07/2020
20.11
 3,410 20.11 20.11 19.72 0 0 0
28/07/2020
20.11
 3,110 19.75 20.11 19.69 0 0 0
27/07/2020
19.75
 1,970 19.87 19.87 19.56 0 0 0
24/07/2020
19.87
 2,120 19.32 19.87 19.87 0 0 0
23/07/2020
19.32
 1,010 20.30 20.30 19.32 0 0 0
22/07/2020
20.30
 2,260 20.33 20.33 20.30 0 180 -0.0
21/07/2020
20.33
 20 20.33 20.33 20.33 0 20 -0.0
20/07/2020
20.33
 10 20.30 20.33 20.33 0 0 0
17/07/2020
20.30
 120 20.36 20.91 20.30 0 0 0
16/07/2020
20.36
 10 19.08 20.36 20.36 0 0 0
15/07/2020
19.08
 20 20.21 20.30 19.08 0 0 0
14/07/2020
20.21
 20 20.21 20.21 20.21 0 0 0
13/07/2020
20.21
 180 19.01 20.21 20.21 0 0 0
10/07/2020
19.01
 40 20.24 21.03 19.01 10 0 0.0
09/07/2020
20.24
 3,300 19.14 20.24 20.18 2,000 0 0.1
08/07/2020
19.14
 2,120 20.48 20.48 19.14 0 0 0
07/07/2020
20.48
 10 20.97 20.97 20.48 0 0 0
06/07/2020
20.97
 40 20.97 20.97 20.97 0 0 0
03/07/2020
20.97
 1,010 20.42 20.97 20.48 0 0 0
02/07/2020
20.42
 50 21.34 22.25 20.42 0 0 0
01/07/2020
21.34
 150 20.33 21.34 20.24 0 0 0
30/06/2020
20.33
 30 21.22 21.22 20.33 0 0 0
29/06/2020
21.22
 2,620 20.60 21.58 20.24 0 0 0
26/06/2020
20.60
 60 20.36 20.66 20.60 0 0 0
25/06/2020
20.36
 1,300 20.42 20.48 20.36 1,000 0 0.0
24/06/2020
20.42
 1,470 20.42 20.66 20.42 1,000 0 0.0
23/06/2020
20.42
 60 21.40 21.40 20.39 0 0 0
22/06/2020
21.40
 620 20.42 21.52 20.39 0 0 0
19/06/2020
20.42
 2,330 20.42 20.42 20.39 0 0 0
18/06/2020
20.42
 3,920 21.37 21.98 20.39 0 0 0
17/06/2020
21.37
 4,910 21.77 21.77 20.48 0 0 0
16/06/2020
21.77
 1,020 20.51 21.83 21.77 1,000 0 0.0
15/06/2020
20.51
 10 21.95 21.95 20.51 0 0 0
12/06/2020
21.95
 60 20.88 22.19 20.39 0 0 0
11/06/2020
20.88
 140 22.44 22.44 20.88 0 0 0
10/06/2020
22.44
 0 22.44 22.44 22.44 0 0 0
09/06/2020
22.44
 0 22.44 22.44 22.44 0 0 0
08/06/2020
22.44
 10 22.01 22.44 22.44 0 0 0
05/06/2020
22.01
 1,140 23.42 23.42 21.80 0 0 0
04/06/2020
23.42
 4,080 22.01 23.42 20.79 0 0 0
03/06/2020
22.01
 60 22.10 22.25 20.91 0 0 0
02/06/2020
22.10
 2,140 23.75 23.75 22.10 0 0 0
01/06/2020
23.75
 0 23.75 23.75 23.75 0 0 0
29/05/2020
23.75
 200 22.50 23.75 21.03 0 0 0
28/05/2020
22.50
 280 22.62 22.62 22.50 0 0 0
27/05/2020
22.62
 10 21.49 22.62 22.62 0 0 0
26/05/2020
21.49
 3,030 22.68 22.68 21.40 0 3,000 -0.1
25/05/2020
22.68
 20 22.62 22.68 22.68 0 0 0
22/05/2020
22.62
 3,490 22.93 23.17 22.62 0 0 0
21/05/2020
22.93
 10 22.62 22.93 22.93 0 0 0
20/05/2020
22.62
 8,200 22.01 22.62 22.32 0 0 0
19/05/2020
22.01
 0 22.01 22.01 22.01 0 0 0
18/05/2020
22.01
 2,800 22.59 22.59 22.01 0 0 0
15/05/2020
22.59
 0 22.59 22.59 22.59 0 0 0
14/05/2020
22.59
 820 22.62 22.62 21.52 0 0 0
13/05/2020
22.62
 2,000 22.62 22.62 22.62 2,000 0 0.1
12/05/2020
22.62
 0 22.62 22.62 22.62 0 0 0
11/05/2020
22.62
 310 21.55 22.62 21.58 0 0 0
08/05/2020
21.55
 18,060 21.52 22.87 21.55 2,000 0 0.1
07/05/2020
21.52
 1,100 23.08 23.23 21.52 1,000 0 0.0
06/05/2020
23.08
 120 22.38 23.72 21.03 0 0 0
05/05/2020
22.38
 3,210 21.09 22.56 22.38 0 0 0
04/05/2020
21.09
 20 21.09 21.09 21.09 0 0 0
29/04/2020
21.09
 47,580 21.40 22.90 21.09 0 0 0
28/04/2020
21.40
 11,710 21.70 23.20 21.40 0 0 0
27/04/2020
21.70
 7,600 20.85 21.70 20.91 0 850 -0.0
24/04/2020
20.85
 0 20.85 20.85 20.85 0 0 0
23/04/2020
20.85
 20 20.85 20.85 20.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |