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
(2025-11-04) 		0.15 0.31% 315,800 -1,800 -0.1
44
50
50
2 tháng
(2025-10-06) 		-0.35 -0.72% 451,400 -1,700 -0.1
44
53
50
3 tháng
(2025-09-05) 		2.85 6.29% 957,500 -500 -0.0
44
53
50
6 tháng
(2025-06-09) 		12.15 33.75% 1,465,200 0 -0.0
34.50
53
50
12 tháng
(2024-12-09) 		14.90 44.82% 1,980,500 4,758 0.1
31.68
53
50
24 tháng
(2023-12-15) 		21.21 78.71% 3,880,000 -19,526 -0.8
26.94
53
50
36 tháng
(2022-12-20) 		21.74 82.32% 4,169,300 -20,526 -0.9
24.52
53
50
60 tháng
(2020-12-30) 		28.12 140.41% 6,117,840 -428 -0.1
19.56
53
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2019
17.94
 10 18.89 18.89 17.94 0 0 0
22/11/2019
18.89
 10 18.89 18.89 18.89 0 0 0
21/11/2019
18.89
 10 18.08 18.89 18.89 0 0 0
20/11/2019
18.08
 70 18.08 18.08 18.08 0 60 -0.0
19/11/2019
18.08
 20 18.72 18.72 18.08 0 0 0
18/11/2019
18.72
 700 18.54 19.84 18.72 0 0 0
15/11/2019
18.54
 30 19.72 19.72 18.54 0 0 0
14/11/2019
19.72
 70 18.49 19.72 18.49 0 0 0
13/11/2019
18.49
 40 17.28 18.49 17.94 0 0 0
12/11/2019
17.28
 40 18.43 18.43 17.28 0 40 -0.0
11/11/2019
18.43
 50 19.70 19.70 18.43 0 30 -0.0
08/11/2019
19.70
 10 18.43 19.70 19.70 0 0 0
07/11/2019
18.43
 0 18.43 18.43 18.43 0 0 0
06/11/2019
18.43
 30 19.29 19.29 18.43 0 0 0
05/11/2019
19.29
 580 20.39 20.39 19.29 0 0 0
04/11/2019
20.39
 40 19.58 20.39 19.58 0 0 0
01/11/2019
19.58
 30 19.58 19.58 19.58 0 20 -0.0
31/10/2019
19.58
 6,290 20.67 20.67 19.58 0 0 0
30/10/2019
20.67
 30 19.41 20.67 20.67 0 20 -0.0
29/10/2019
19.41
 3,620 19.41 19.41 19.35 0 0 0
28/10/2019
19.41
 2,150 18.14 19.41 17.97 0 0 0
25/10/2019
18.14
 3,120 18.20 18.20 18.14 0 0 0
24/10/2019
18.20
 6,070 18.14 19.18 17.91 0 0 0
23/10/2019
18.14
 4,160 18.03 18.14 17.85 0 3,610 -0.1
22/10/2019
18.03
 120 19.00 19.00 17.85 0 20 -0.0
21/10/2019
19.00
 1,130 18.46 19.00 17.85 0 1,000 -0.0
18/10/2019
18.46
 3,840 18.46 18.46 18.46 0 3,840 -0.1
17/10/2019
18.46
 10 19.64 19.64 18.46 0 0 0
16/10/2019
19.64
 10 18.49 19.64 19.64 0 0 0
15/10/2019
18.49
 20 19.58 19.58 18.49 0 20 -0.0
14/10/2019
19.58
 0 19.58 19.58 19.58 0 0 0
11/10/2019
19.58
 10 18.43 19.58 19.58 0 0 0
10/10/2019
18.43
 70 18.46 18.46 18.43 0 0 0
09/10/2019
18.46
 0 18.46 18.46 18.46 0 0 0
08/10/2019
18.46
 240 19.58 20.10 18.46 0 20 -0.0
07/10/2019
19.58
 2,220 18.46 19.58 18.03 0 50 -0.0
04/10/2019
18.46
 0 18.46 18.46 18.46 0 0 0
03/10/2019
18.46
 530 18.77 20.07 18.46 0 10 -0.0
02/10/2019
18.77
 30 20.10 20.10 18.77 0 10 -0.0
01/10/2019
20.10
 1,400 20.16 20.16 20.10 0 0 0
30/09/2019
20.16
 20 19.29 20.16 18.49 0 10 -0.0
27/09/2019
19.29
 600 19.70 19.70 19.29 0 0 0
26/09/2019
19.70
 580 19.81 19.81 18.60 0 570 -0.0
25/09/2019
19.81
 10 18.72 19.81 19.81 0 0 0
24/09/2019
18.72
 10 18.72 18.72 18.72 0 0 0
23/09/2019
18.72
 970 18.43 19.52 18.72 0 0 0
20/09/2019
18.43
 330 18.43 18.54 18.43 0 330 -0.0
19/09/2019
18.43
 10 19.32 19.32 18.43 0 10 -0.0
18/09/2019
19.32
 3,090 19.35 19.35 19.09 0 0 0
17/09/2019
19.35
 830 19.58 19.58 19.35 0 460 -0.0
16/09/2019
19.58
 10 20.56 20.56 19.58 0 10 -0.0
13/09/2019
20.56
 3,460 19.35 20.56 18.00 0 0 0
12/09/2019
19.35
 1,460 19.35 19.46 19.35 0 0 0
11/09/2019
19.35
 720 20.04 20.04 19.35 0 720 -0.0
10/09/2019
20.04
 13,300 20.62 20.62 20.04 0 10 -0.0
09/09/2019
20.62
 18,500 21.83 21.83 20.62 0 15,040 -0.5
06/09/2019
21.83
 1,240 20.73 22.06 19.35 230 0 0.0
05/09/2019
20.73
 1,130 22.11 22.11 20.73 190 0 0.0
04/09/2019
22.11
 3,780 20.67 22.11 20.44 210 550 -0.0
03/09/2019
20.67
 4,050 20.73 20.85 20.44 50 0 0.0
30/08/2019
20.73
 13,070 21.48 21.48 20.44 80 0 0.0
29/08/2019
21.48
 1,580 20.96 21.60 20.44 30 550 -0.0
28/08/2019
20.96
 20 20.73 20.96 20.96 20 0 0.0
27/08/2019
20.73
 20,610 20.73 20.79 20.16 0 0 0
26/08/2019
20.73
 1,400 20.73 22.17 19.32 160 0 0.0
23/08/2019
20.73
 1,010 20.16 20.79 20.73 10 0 0.0
22/08/2019
20.16
 9,590 20.16 21.42 20.16 20 0 0.0
21/08/2019
20.16
 11,250 20.27 20.27 20.16 0 0 0
20/08/2019
20.27
 1,010 20.04 20.44 20.27 10 0 0.0
19/08/2019
20.04
 13,040 19.78 20.16 19.52 10 4,000 -0.1
16/08/2019
19.78
 20,510 19.81 19.81 19.75 10 13,500 -0.5
15/08/2019
19.81
 9,690 19.18 20.10 19.00 30 0 0.0
14/08/2019
19.18
 12,030 17.97 19.18 18.95 2,000 3,300 -0.0
13/08/2019
17.97
 3,420 18.95 18.95 17.85 50 0 0.0
12/08/2019
18.95
 50 19.12 19.12 18.95 50 0 0.0
09/08/2019
19.12
 0 19.12 19.12 19.12 0 0 0
08/08/2019
19.12
 2,010 19.23 19.23 19.12 2,000 910 0.0
07/08/2019
19.23
 10 19.00 19.23 19.23 10 0 0.0
06/08/2019
19.00
 500 19.06 19.06 17.85 10 0 0.0
05/08/2019
19.06
 530 19.06 19.23 17.97 30 0 0.0
02/08/2019
19.06
 0 19.06 19.06 19.06 0 0 0
01/08/2019
19.06
 0 19.06 19.06 19.06 0 0 0
31/07/2019
19.06
 210 19.23 19.23 18.72 10 0 0.0
30/07/2019
19.23
 0 19.23 19.23 19.23 0 0 0
29/07/2019
19.23
 4,990 19.29 19.29 18.43 10 0 0.0
26/07/2019
19.29
 3,930 18.40 19.29 18.37 300 330 -0.0
25/07/2019
18.40
 4,870 18.43 18.43 18.40 0 4,870 -0.2
24/07/2019
18.43
 650 18.43 18.43 18.37 0 0 0
23/07/2019
18.43
 30 18.66 18.66 18.43 0 0 0
22/07/2019
18.66
 1,800 18.66 18.66 18.66 0 0 0
19/07/2019
18.66
 300 18.43 18.72 18.43 10 0 0.0
18/07/2019
18.43
 0 18.43 18.43 18.43 0 0 0
17/07/2019
18.43
 20 18.31 18.43 18.43 20 0 0.0
16/07/2019
18.31
 2,110 18.43 18.43 18.31 10 0 0.0
15/07/2019
18.43
 230 18.40 18.43 18.43 0 0 0
12/07/2019
18.40
 1,140 18.40 18.43 17.85 20 0 0.0
11/07/2019
18.40
 10 18.49 18.49 18.40 0 0 0
10/07/2019
18.49
 0 18.49 18.49 18.49 0 0 0
09/07/2019
18.49
 200 18.60 18.60 18.49 0 0 0
08/07/2019
18.60
 130 18.60 18.72 18.43 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |