CTCP Y Dược phẩm Vimedimex (vmd)

14.20
-0.30
(-2.07%)
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
(2026-05-20) 		0.40 2.84% 24,600 -6,400 0
14.10
14.60
14.20
2 tháng
(2026-04-20) 		-0.50 -3.33% 77,600 -6,900 0
14
15.05
14.20
3 tháng
(2026-03-23) 		-0.20 -1.36% 123,000 -9,000 0
14
15.80
14.20
6 tháng
(2025-12-22) 		-2.45 -14.45% 362,400 -5,600 0.1
14
17.40
14.20
12 tháng
(2025-06-24) 		-2.60 -15.20% 2,253,900 5,600 0.2
14
20.70
14.20
24 tháng
(2024-07-01) 		-1.20 -7.65% 4,047,200 -50,218 -0.8
14
20.70
14.20
36 tháng
(2023-07-05) 		-4.89 -25.23% 9,307,500 7,182 0.4
12.75
20.70
14.20
60 tháng
(2021-07-15) 		-3.85 -20.99% 21,004,600 -46,818 -3.0
12.75
63.40
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |