CTCP Dược phẩm Trung ương VIDIPHA (vdp)

56.50
2.70
(5.02%)
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) 		3.50 7% 24,800 -200 -0.0
49
53.80
53.80
2 tháng
(2026-01-15) 		6.55 13.95% 39,700 -400 -0.0
46
53.80
53.80
3 tháng
(2025-12-16) 		3.30 6.57% 92,400 -9,600 -0.5
45.50
58
53.80
6 tháng
(2025-09-17) 		6.20 13.11% 1,085,100 -11,500 -0.6
44
58
53.80
12 tháng
(2025-03-21) 		18.35 52.20% 2,065,600 -10,200 -0.5
33.80
58
53.80
24 tháng
(2024-03-26) 		21.45 66.92% 4,186,000 -30,126 -1.4
28.99
58
53.80
36 tháng
(2023-04-03) 		27.58 106.38% 4,512,900 -31,126 -1.4
25.49
58
53.80
60 tháng
(2021-04-12) 		32 148.81% 5,777,600 -4,228 -0.4
21.18
58
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
20.31
 5,110 20.34 20.34 19.90 0 0 0
11/12/2020
20.34
 5,030 20.09 20.44 19.84 0 0 0
10/12/2020
20.09
 12,990 20.03 20.60 19.84 600 0 0.0
09/12/2020
20.03
 7,670 20.15 20.41 19.87 0 20 -0.0
08/12/2020
20.15
 6,420 20.31 20.34 19.84 0 0 0
07/12/2020
20.31
 14,590 20.47 20.47 19.84 10 0 0.0
04/12/2020
20.47
 1,170 20.41 20.78 20.15 0 0 0
03/12/2020
20.41
 5,660 20.47 20.47 19.84 0 4,200 -0.1
02/12/2020
20.47
 8,020 19.87 20.72 19.84 0 0 0
01/12/2020
19.87
 8,560 20.72 20.72 19.84 0 0 0
30/11/2020
20.72
 0 20.72 20.72 20.72 0 0 0
27/11/2020
20.72
 0 20.72 20.72 20.72 0 0 0
26/11/2020
20.72
 0 20.72 20.72 20.72 0 0 0
25/11/2020
20.72
 3,610 20.15 20.72 19.59 0 0 0
24/11/2020
20.15
 0 20.15 20.15 20.15 0 0 0
23/11/2020
20.15
 40,530 20.15 20.15 20.06 0 0 0
20/11/2020
20.15
 910 20.72 20.72 20.15 0 0 0
19/11/2020
20.72
 6,250 20.72 20.72 20.72 0 0 0
18/11/2020
20.72
 0 20.72 20.72 20.72 0 0 0
17/11/2020
20.72
 0 20.72 20.72 20.72 0 0 0
16/11/2020
20.72
 1,110 19.56 20.72 19.59 0 1,000 -0.0
13/11/2020
19.56
 90 20.72 20.72 19.56 0 0 0
12/11/2020
20.72
 1,990 20.78 20.78 19.34 0 0 0
11/11/2020
20.78
 0 20.78 20.78 20.78 0 0 0
10/11/2020
20.78
 1,740 20.78 20.78 20.03 0 0 0
09/11/2020
20.78
 0 20.78 20.78 20.78 0 0 0
06/11/2020
20.78
 0 20.78 20.78 20.78 0 0 0
05/11/2020
20.78
 0 20.78 20.78 20.78 0 0 0
04/11/2020
20.78
 450 20.78 20.78 20.78 0 310 -0.0
03/11/2020
20.78
 190 20.78 20.78 20.03 170 10 0.0
02/11/2020
20.78
 0 20.78 20.78 20.78 0 0 0
30/10/2020
20.78
 0 20.78 20.78 20.78 0 0 0
29/10/2020
20.78
 0 20.78 20.78 20.78 0 0 0
28/10/2020
20.78
 0 20.78 20.78 20.78 0 0 0
27/10/2020
20.78
 0 20.78 20.78 20.78 0 0 0
26/10/2020
20.78
 0 20.78 20.78 20.78 0 0 0
23/10/2020
20.78
 0 20.78 20.78 20.78 0 0 0
22/10/2020
20.78
 0 20.78 20.78 20.78 0 0 0
21/10/2020
20.78
 0 20.78 20.78 20.78 0 0 0
20/10/2020
20.78
 0 20.78 20.78 20.78 0 0 0
19/10/2020
20.78
 0 20.78 20.78 20.78 0 0 0
16/10/2020
20.78
 10 20.78 20.78 20.78 0 0 0
15/10/2020
20.78
 0 20.78 20.78 20.78 0 0 0
14/10/2020
20.78
 140 20.78 20.78 20.22 0 10 -0.0
13/10/2020
20.78
 700 20.78 20.78 20.15 0 20 -0.0
12/10/2020
20.78
 10 20.91 20.91 20.78 0 0 0
09/10/2020
20.91
 1,260 20.91 20.91 20.72 0 10 -0.0
08/10/2020
20.91
 10 20.53 20.91 20.91 0 10 -0.0
07/10/2020
20.53
 30 20.91 20.91 20.53 0 0 0
06/10/2020
20.91
 20 20.91 20.91 20.53 0 10 -0.0
05/10/2020
20.91
 30 20.78 20.91 20.19 0 20 -0.0
02/10/2020
20.78
 1,580 21.10 21.10 20.78 0 0 0
01/10/2020
21.10
 50 20.97 21.10 20.66 0 0 0
30/09/2020
20.97
 800 20.91 20.97 20.47 0 0 0
29/09/2020
20.91
 820 20.72 20.91 20.28 0 0 0
28/09/2020
20.72
 110 20.72 20.75 20.72 0 0 0
25/09/2020
20.72
 0 20.72 20.72 20.72 0 0 0
24/09/2020
20.72
 620 20.72 20.72 20.50 0 0 0
23/09/2020
20.72
 390 20.69 20.72 20.72 0 0 0
22/09/2020
20.69
 50 20.60 20.69 20.69 0 0 0
21/09/2020
20.60
 20 20.60 20.60 20.60 0 0 0
18/09/2020
20.60
 10 20.78 20.78 20.60 0 0 0
17/09/2020
20.78
 60 20.78 20.78 20.78 0 0 0
16/09/2020
20.78
 0 20.78 20.78 20.78 0 0 0
15/09/2020
20.78
 30 21.16 21.16 20.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |