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)
05/08/2020
13.29
 300 13.29 13.29 13.29 0 0 0
04/08/2020
13.29
 90 13.29 13.29 13.29 0 0 0
03/08/2020
13.29
 10 13.63 13.63 13.29 0 0 0
31/07/2020
13.63
 15,080 13.63 13.63 13.63 0 0 0
30/07/2020
13.63
 0 13.63 13.63 13.63 240 0 0.0
29/07/2020
13.63
 240 13.63 13.63 13.63 240 0 0.0
28/07/2020
13.63
 2,100 13.63 13.63 13.63 100 0 0.0
27/07/2020
13.63
 50 13.43 13.63 13.43 20 0 0.0
24/07/2020
13.43
 60 13.49 13.49 13.29 20 0 0.0
23/07/2020
13.49
 0 13.49 13.49 13.49 0 0 0
22/07/2020
13.49
 360 13.29 13.49 13.29 20 300 -0.0
21/07/2020
13.29
 600 13.96 13.96 13.29 50 0 0.0
20/07/2020
13.96
 500 13.66 13.96 13.96 0 0 0
17/07/2020
13.66
 10 14.42 14.42 13.66 10 0 0.0
16/07/2020
14.42
 0 14.42 14.42 14.42 0 0 0
15/07/2020
14.42
 0 14.42 14.42 14.42 0 0 0
14/07/2020
14.42
 0 14.42 14.42 14.42 0 0 0
13/07/2020
14.42
 310 13.56 14.42 13.16 300 300 0
10/07/2020
13.56
 0 13.56 13.56 13.56 0 0 0
09/07/2020
13.56
 0 13.56 13.56 13.56 0 0 0
08/07/2020
13.56
 0 13.56 13.56 13.56 0 0 0
07/07/2020
13.56
 20 13.69 13.69 13.56 0 0 0
06/07/2020
13.69
 0 13.69 13.69 13.69 0 0 0
03/07/2020
13.69
 0 13.69 13.69 13.69 0 0 0
02/07/2020
13.69
 0 13.69 13.69 13.69 0 0 0
01/07/2020
13.69
 0 13.69 13.69 13.69 0 0 0
30/06/2020
13.69
 0 13.69 13.69 13.69 20 100 -0.0
29/06/2020
13.69
 0 13.69 13.69 13.69 20 100 -0.0
26/06/2020
13.69
 100 13.49 13.69 13.49 20 100 -0.0
25/06/2020
13.49
 620 13.63 13.63 13.49 100 600 -0.0
24/06/2020
13.63
 10 14.16 14.16 13.63 10 0 0.0
23/06/2020
14.16
 20 13.96 14.16 14.16 0 0 0
22/06/2020
13.96
 40 13.63 13.96 13.96 0 0 0
19/06/2020
13.63
 0 13.63 13.63 13.63 0 0 0
18/06/2020
13.63
 0 13.63 13.63 13.63 0 0 0
17/06/2020
13.63
 600 14.09 14.09 13.49 100 600 -0.0
16/06/2020
14.09
 0 14.09 14.09 14.09 0 0 0
15/06/2020
14.09
 0 14.09 14.09 14.09 0 0 0
12/06/2020
14.09
 10 14.09 14.09 14.09 0 0 0
11/06/2020
14.09
 10 14.03 14.09 14.09 0 0 0
10/06/2020
14.03
 0 14.03 14.03 14.03 0 0 0
09/06/2020
14.03
 3,460 13.83 14.06 13.29 2,350 0 0.0
08/06/2020
13.83
 1,980 13.83 14.62 13.83 510 0 0.0
05/06/2020
13.83
 30 13.63 13.83 13.83 0 0 0
04/06/2020
13.63
 170 13.66 13.66 13.63 170 0 0.0
03/06/2020
13.66
 0 13.66 13.66 13.66 0 0 0
02/06/2020
13.66
 300 13.63 13.66 13.66 260 0 0.0
01/06/2020
13.63
 20 13.63 13.63 13.63 0 0 0
29/05/2020
13.63
 70 13.63 13.73 13.63 20 20 -0
28/05/2020
13.63
 0 13.63 13.63 13.63 0 0 0
27/05/2020
13.63
 0 13.63 13.63 13.63 0 0 0
26/05/2020
13.63
 30 13.86 13.86 13.63 20 0 0.0
25/05/2020
13.86
 350 14.09 14.09 13.86 240 0 0.0
22/05/2020
14.09
 10 14.09 14.09 14.09 0 0 0
21/05/2020
14.09
 250 14.09 14.56 14.09 100 0 0.0
20/05/2020
14.09
 200 13.86 14.29 14.09 0 0 0
19/05/2020
13.86
 100 14.09 14.09 13.86 90 0 0.0
18/05/2020
14.09
 1,310 14.06 14.09 14.03 0 0 0
15/05/2020
14.06
 1,830 14.09 14.09 13.39 300 0 0.0
14/05/2020
14.09
 260 14.09 14.09 14.09 0 0 0
13/05/2020
14.09
 850 14.12 14.12 14.09 0 0 0
12/05/2020
14.12
 0 14.12 14.12 14.12 0 0 0
11/05/2020
14.12
 2,870 14.16 14.16 13.29 0 0 0
08/05/2020
14.16
 3,890 13.56 14.22 13.29 10 10 -0.0
07/05/2020
13.56
 260 14.22 14.22 13.49 10 0 0.0
06/05/2020
14.22
 30 13.29 14.22 14.16 0 0 0
05/05/2020
13.29
 10 14.09 14.09 13.29 0 0 0
04/05/2020
14.09
 2,590 13.23 14.09 13.43 0 0 0
29/04/2020
13.23
 5,010 13.13 13.23 13.13 0 0 0
28/04/2020
13.13
 4,580 13.26 13.26 12.70 340 0 0.0
27/04/2020
13.26
 1,150 13.29 13.29 13.26 10 0 0.0
24/04/2020
13.29
 1,360 13.36 13.36 13.29 10 0 0.0
23/04/2020
13.36
 800 13.86 13.86 13.36 20 0 0.0
22/04/2020
13.86
 0 13.86 13.86 13.86 0 0 0
21/04/2020
13.86
 130 13.96 13.96 13.29 0 0 0
20/04/2020
13.96
 1,590 13.63 13.96 13.63 0 0 0
17/04/2020
13.63
 1,470 13.56 13.96 13.63 0 0 0
16/04/2020
13.56
 7,550 13.96 13.96 13.56 4,290 0 0.1
15/04/2020
13.96
 20 13.96 13.96 13.96 0 0 0
14/04/2020
13.96
 50 13.96 13.96 13.63 0 0 0
13/04/2020
13.96
 10 13.76 13.96 13.96 0 0 0
10/04/2020
13.76
 0 13.76 13.76 13.76 0 0 0
09/04/2020
13.76
 1,000 13.76 13.76 13.76 0 0 0
08/04/2020
13.76
 1,510 13.63 13.76 12.70 0 0 0
07/04/2020
13.63
 500 13.63 13.63 13.63 0 0 0
06/04/2020
13.63
 260 13.49 13.63 13.49 0 0 0
03/04/2020
13.49
 1,200 13.49 13.49 13.49 200 0 0.0
01/04/2020
13.49
 600 13.49 13.49 12.83 10 0 0.0
31/03/2020
13.49
 20 12.73 13.49 12.73 0 0 0
30/03/2020
12.73
 20 13.63 13.63 12.73 0 0 0
27/03/2020
13.63
 60 13.46 13.63 13.63 0 0 0
26/03/2020
13.46
 1,450 13.49 13.49 12.70 0 0 0
25/03/2020
13.49
 40 13.53 13.53 13.49 0 0 0
24/03/2020
13.53
 20 13.56 13.56 12.70 0 0 0
23/03/2020
13.56
 2,040 13.46 13.56 13.29 0 0 0
20/03/2020
13.46
 40 12.70 13.56 11.86 0 0 0
19/03/2020
12.70
 780 13.59 13.73 12.66 210 0 0.0
18/03/2020
13.59
 110 14.59 14.59 13.59 0 0 0
17/03/2020
14.59
 310 14.03 14.59 13.06 200 0 0.0
16/03/2020
14.03
 10 13.89 14.03 14.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |