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)
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
23/09/2020
14.79
 0 14.79 14.79 14.79 0 0 0
22/09/2020
14.79
 130 14.79 14.82 14.79 0 0 0
21/09/2020
14.79
 130 13.96 14.82 14.79 0 80 -0.0
18/09/2020
13.96
 0 13.96 13.96 13.96 0 0 0
17/09/2020
13.96
 210 13.96 14.62 13.96 200 0 0.0
16/09/2020
13.96
 310 14.56 14.56 13.96 300 300 0
15/09/2020
14.56
 100 14.56 14.56 14.56 100 0 0.0
14/09/2020
14.56
 50 14.29 14.56 14.29 0 0 0
11/09/2020
14.29
 300 13.96 14.29 13.96 0 20 -0.0
10/09/2020
13.96
 0 13.96 13.96 13.96 0 0 0
09/09/2020
13.96
 710 13.96 13.96 13.96 0 0 0
08/09/2020
13.96
 90 13.96 13.96 13.96 0 0 0
07/09/2020
13.96
 90 13.96 13.96 13.89 0 0 0
04/09/2020
13.96
 50 13.83 13.96 13.96 0 0 0
03/09/2020
13.83
 20 13.83 13.83 13.83 0 0 0
01/09/2020
13.83
 520 14.62 14.62 13.83 0 0 0
31/08/2020
14.62
 210 13.69 14.62 13.29 50 0 0.0
28/08/2020
13.69
 0 13.69 13.69 13.69 0 0 0
27/08/2020
13.69
 350 13.76 13.76 13.69 40 0 0.0
26/08/2020
13.76
 20 13.96 13.96 13.76 0 0 0
25/08/2020
13.96
 1,900 13.63 13.96 13.96 0 1,900 -0.0
24/08/2020
13.63
 0 13.63 13.63 13.63 0 0 0
21/08/2020
13.63
 100 13.63 13.63 13.63 0 0 0
20/08/2020
13.63
 200 13.96 13.96 13.63 0 0 0
19/08/2020
13.96
 800 14.09 14.09 13.96 0 0 0
18/08/2020
14.09
 0 14.09 14.09 14.09 0 0 0
17/08/2020
14.09
 0 14.09 14.09 14.09 0 0 0
14/08/2020
14.09
 0 14.09 14.09 14.09 0 0 0
13/08/2020
14.09
 0 14.09 14.09 14.09 0 0 0
12/08/2020
14.09
 890 14.16 14.16 14.09 0 0 0
11/08/2020
14.16
 0 14.16 14.16 14.16 0 0 0
10/08/2020
14.16
 300 14.16 14.16 14.16 0 0 0
07/08/2020
14.16
 0 14.16 14.16 14.16 0 0 0
06/08/2020
14.16
 1,840 13.29 14.16 12.70 10 1,830 -0.0

Chính sách bảo mật | Điều khoản sử dụng |