CTCP Y Dược phẩm Vimedimex (vmd)

16
-0.20
(-1.23%)
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
(2025-12-29) 		-0.30 -1.82% 111,000 1,900 0.0
16
17.40
16
2 tháng
(2025-12-01) 		-0.35 -2.11% 210,700 15,100 0.3
16
17.40
16
3 tháng
(2025-10-30) 		-0.10 -0.61% 491,700 8,800 0.1
16
18.70
16
6 tháng
(2025-08-01) 		-0.60 -3.57% 1,774,600 12,400 0.2
16
20.70
16
12 tháng
(2025-02-03) 		-0.75 -4.42% 2,464,300 10,200 0.1
15.50
20.70
16
24 tháng
(2024-02-15) 		0.14 0.88% 4,297,200 -63,418 -1.2
14.49
20.70
16
36 tháng
(2023-02-13) 		0.60 3.82% 10,683,500 -16,018 -0.9
12.75
21.96
16
60 tháng
(2021-02-23) 		0.14 0.86% 21,488,700 -70,018 -3.9
12.75
63.40
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
13.89
 410 13.79 13.89 12.83 100 0 0.0
12/03/2020
13.79
 620 14.22 14.56 13.26 70 0 0.0
11/03/2020
14.22
 10 14.36 14.36 14.22 0 0 0
10/03/2020
14.36
 10 13.89 14.36 14.36 0 0 0
09/03/2020
13.89
 40 14.16 14.16 13.36 0 0 0
06/03/2020
14.16
 10 13.96 14.16 14.16 0 0 0
05/03/2020
13.96
 170 13.29 13.96 13.29 0 0 0
04/03/2020
13.29
 3,410 14.29 14.29 13.29 200 0 0.0
03/03/2020
14.29
 2,000 15.06 15.06 14.29 2,000 2,000 0
02/03/2020
15.06
 0 15.06 15.06 15.06 0 0 0
28/02/2020
15.06
 0 15.06 15.06 15.06 0 0 0
27/02/2020
15.06
 1,010 15.16 15.16 14.62 1,000 0 0.0
26/02/2020
15.16
 20 15.19 15.19 14.16 10 0 0.0
25/02/2020
15.19
 0 15.19 15.19 15.19 0 0 0
24/02/2020
15.19
 400 15.19 15.22 14.96 0 0 0
21/02/2020
15.19
 0 15.19 15.19 15.19 0 0 0
20/02/2020
15.19
 10 14.59 15.19 15.19 0 0 0
19/02/2020
14.59
 30 14.69 14.69 14.59 10 20 -0.0
18/02/2020
14.69
 330 14.82 14.82 14.69 330 330 0
17/02/2020
14.82
 20 15.75 15.75 14.66 10 0 0.0
14/02/2020
15.75
 900 15.62 15.75 14.59 500 0 0.0
13/02/2020
15.62
 50 16.15 16.15 15.62 0 0 0
12/02/2020
16.15
 0 16.15 16.15 16.15 0 0 0
11/02/2020
16.15
 10 15.85 16.15 16.15 0 0 0
10/02/2020
15.85
 0 15.85 15.85 15.85 0 0 0
07/02/2020
15.85
 300 15.85 15.85 15.85 0 0 0
06/02/2020
15.85
 250 15.82 15.85 15.85 250 0 0.0
05/02/2020
15.82
 10 14.82 15.82 15.82 0 0 0
04/02/2020
14.82
 510 15.89 15.89 14.79 280 260 0.0
03/02/2020
15.89
 200 15.89 15.89 15.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |