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)
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
03/03/2020
17.88
 0 17.88 17.88 17.88 0 0 0
02/03/2020
17.88
 300 17.85 17.88 17.88 0 0 0
28/02/2020
17.85
 0 17.85 17.85 17.85 0 0 0
27/02/2020
17.85
 20 18.31 18.37 17.85 0 0 0
26/02/2020
18.31
 30 17.85 18.31 18.31 0 0 0
25/02/2020
17.85
 10 18.31 18.31 17.85 0 0 0
24/02/2020
18.31
 60 18.31 18.31 18.31 0 0 0
21/02/2020
18.31
 40 18.31 18.31 17.85 0 0 0
20/02/2020
18.31
 500 17.82 18.31 18.31 0 0 0
19/02/2020
17.82
 100 17.82 17.82 17.82 0 0 0
18/02/2020
17.82
 10 17.82 17.82 17.82 0 0 0
17/02/2020
17.82
 520 17.79 18.60 17.82 0 0 0
14/02/2020
17.79
 0 17.79 17.79 17.79 0 0 0
13/02/2020
17.79
 520 17.79 18.31 17.79 0 0 0
12/02/2020
17.79
 1,640 17.85 18.14 17.79 0 0 0
11/02/2020
17.85
 20 18.31 18.31 17.85 0 0 0
10/02/2020
18.31
 60 17.74 18.43 18.31 0 0 0
07/02/2020
17.74
 210 17.77 18.14 17.74 10 0 0.0
06/02/2020
17.77
 560 17.59 18.31 17.77 0 0 0
05/02/2020
17.59
 0 17.59 17.59 17.59 0 0 0
04/02/2020
17.59
 0 17.59 17.59 17.59 0 0 0
03/02/2020
17.59
 2,790 17.28 18.43 17.59 0 0 0
31/01/2020
17.28
 160 17.85 18.89 17.28 100 0 0.0
30/01/2020
17.85
 220 18.31 18.31 17.85 0 0 0
22/01/2020
18.31
 1,020 17.28 18.31 17.31 0 270 -0.0
21/01/2020
17.28
 810 17.28 18.31 17.28 0 0 0
20/01/2020
17.28
 4,630 17.28 18.37 16.99 0 0 0
17/01/2020
17.28
 2,000 17.79 17.79 17.28 0 0 0
16/01/2020
17.79
 0 17.79 17.79 17.79 0 0 0
15/01/2020
17.79
 4,000 17.85 17.85 17.79 0 0 0
14/01/2020
17.85
 4,000 18.40 18.40 17.85 0 0 0
13/01/2020
18.40
 0 18.40 18.40 18.40 0 0 0
10/01/2020
18.40
 0 18.40 18.40 18.40 0 0 0
09/01/2020
18.40
 0 18.40 18.40 18.40 0 0 0
08/01/2020
18.40
 10 18.43 18.43 18.40 0 0 0
07/01/2020
18.43
 100 18.69 18.69 18.43 100 0 0.0
06/01/2020
18.69
 0 18.69 18.69 18.69 0 0 0
03/01/2020
18.69
 200 18.69 18.69 18.69 0 0 0
02/01/2020
18.69
 0 18.69 18.69 18.69 0 0 0
31/12/2019
18.69
 110 18.14 18.69 17.91 0 100 -0.0
30/12/2019
18.14
 0 18.14 18.14 18.14 0 0 0
27/12/2019
18.14
 0 18.14 18.14 18.14 0 0 0
26/12/2019
18.14
 2,000 18.14 18.14 18.14 0 0 0
25/12/2019
18.14
 0 18.14 18.14 18.14 0 0 0
24/12/2019
18.14
 0 18.14 18.14 18.14 0 0 0
23/12/2019
18.14
 0 18.14 18.14 18.14 0 0 0
20/12/2019
18.14
 800 17.91 18.14 18.14 0 0 0
19/12/2019
17.91
 0 17.91 17.91 17.91 0 0 0
18/12/2019
17.91
 2,250 18.14 18.14 17.91 0 0 0
17/12/2019
18.14
 9,310 18.14 18.14 18.14 0 0 0
16/12/2019
18.14
 0 18.14 18.14 18.14 0 0 0
13/12/2019
18.14
 5,090 18.14 18.14 18.14 0 0 0
12/12/2019
18.14
 0 18.14 18.14 18.14 0 0 0
11/12/2019
18.14
 0 18.14 18.14 18.14 0 0 0
10/12/2019
18.14
 10 17.85 18.14 18.14 0 0 0
09/12/2019
17.85
 0 17.85 17.85 17.85 0 0 0
06/12/2019
17.85
 0 17.85 17.85 17.85 0 0 0
05/12/2019
17.85
 0 17.85 17.85 17.85 0 0 0
04/12/2019
17.85
 0 17.85 17.85 17.85 0 0 0
03/12/2019
17.85
 900 17.94 17.94 17.85 0 0 0
02/12/2019
17.94
 0 17.94 17.94 17.94 0 0 0
29/11/2019
17.94
 0 17.94 17.94 17.94 0 0 0
28/11/2019
17.94
 0 17.94 17.94 17.94 0 0 0
27/11/2019
17.94
 0 17.94 17.94 17.94 0 0 0
26/11/2019
17.94
 0 17.94 17.94 17.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |