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)
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
22/04/2020
20.85
 7,200 19.59 20.91 19.87 0 0 0
21/04/2020
19.59
 10 20.79 20.79 19.59 0 0 0
20/04/2020
20.79
 210 20.18 20.79 19.56 0 0 0
17/04/2020
20.18
 100 20.18 20.18 20.18 0 0 0
16/04/2020
20.18
 10 20.18 20.18 20.18 0 0 0
15/04/2020
20.18
 3,090 20.18 20.18 20.18 0 0 0
14/04/2020
20.18
 4,010 20.18 20.79 20.18 0 0 0
13/04/2020
20.18
 7,770 19.26 20.18 19.26 0 0 0
10/04/2020
19.26
 2,040 19.56 19.56 19.26 0 0 0
09/04/2020
19.56
 30 19.81 21.09 19.56 0 0 0
08/04/2020
19.81
 4,130 19.56 19.81 19.56 0 0 0
07/04/2020
19.56
 3,110 19.04 19.56 19.08 0 0 0
06/04/2020
19.04
 3,140 19.04 19.56 19.04 0 0 0
03/04/2020
19.04
 1,430 17.82 19.04 19.01 0 0 0
01/04/2020
17.82
 1,520 17.76 18.95 17.76 0 0 0
31/03/2020
17.76
 9,980 18.34 19.56 17.76 0 0 0
30/03/2020: Cổ tức tiền mặt tỉ lệ: 18%
30/03/2020
18.34
 1,520 17.85 19.04 18.34 0 0 0
27/03/2020
17.85
 20 17.74 18.98 17.85 0 0 0
26/03/2020
17.74
 20 18.54 18.77 17.74 0 0 0
25/03/2020
18.54
 3,640 17.85 18.72 17.85 0 1,810 -0.1
24/03/2020
17.85
 1,000 18.20 18.20 17.85 0 0 0
23/03/2020
18.20
 3,620 18.43 18.43 17.85 0 0 0
20/03/2020
18.43
 1,100 18.43 18.43 18.43 0 0 0
19/03/2020
18.43
 520 18.72 18.72 18.43 0 0 0
18/03/2020
18.72
 700 18.31 18.72 18.43 0 0 0
17/03/2020
18.31
 240 18.17 18.31 18.17 0 0 0
16/03/2020
18.17
 1,010 16.99 18.17 18.14 0 0 0
13/03/2020
16.99
 2,060 18.08 18.14 16.99 0 0 0
12/03/2020
18.08
 700 18.43 18.43 18.08 0 0 0
11/03/2020
18.43
 0 18.43 18.43 18.43 0 0 0
10/03/2020
18.43
 3,760 17.36 18.43 17.16 0 0 0
09/03/2020
17.36
 610 17.77 17.97 17.36 0 0 0
06/03/2020
17.77
 200 18.31 18.31 17.77 0 0 0
05/03/2020
18.31
 420 17.85 18.31 17.65 0 0 0
04/03/2020
17.85
 3,000 17.88 17.88 17.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |