CTCP Y Dược phẩm Vimedimex (vmd)

13.60
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
(2026-08-18) 		-0.40 -2.86% 13,700 0 0
13.50
16.25
13.60
2 tháng
(2026-07-20) 		-0.85 -5.88% 39,600 0 0
13.50
16.25
13.60
3 tháng
(2026-06-19) 		-0.60 -4.23% 73,500 0 0
13.50
16.25
13.60
6 tháng
(2026-03-23) 		-1.10 -7.48% 196,500 0 0
13.50
16.50
13.60
12 tháng
(2025-09-22) 		-3.45 -20.23% 1,782,800 0 0
13.50
20.70
13.60
24 tháng
(2024-09-27) 		-2.82 -17.17% 3,637,700 0 0
13.50
20.70
13.60
36 tháng
(2023-10-03) 		-4.04 -22.91% 8,444,300 0 0
12.11
20.70
13.60
60 tháng
(2021-10-13) 		-17.72 -56.57% 18,354,600 60,400 3.3
11
35.59
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |