CTCP Dược phẩm Trung ương VIDIPHA (vdp)

53.80
0.30
(0.56%)
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) 		3.50 7% 24,800 -200 -0.0
49
53.80
53.80
2 tháng
(2026-01-15) 		6.55 13.95% 39,700 -400 -0.0
46
53.80
53.80
3 tháng
(2025-12-16) 		3.30 6.57% 92,400 -9,600 -0.5
45.50
58
53.80
6 tháng
(2025-09-17) 		6.20 13.11% 1,085,100 -11,500 -0.6
44
58
53.80
12 tháng
(2025-03-21) 		18.35 52.20% 2,065,600 -10,200 -0.5
33.80
58
53.80
24 tháng
(2024-03-26) 		21.45 66.92% 4,186,000 -30,126 -1.4
28.99
58
53.80
36 tháng
(2023-04-03) 		27.58 106.38% 4,512,900 -31,126 -1.4
25.49
58
53.80
60 tháng
(2021-04-12) 		32 148.81% 5,777,600 -4,228 -0.4
21.18
58
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/07/2019
18.60
 10 19.15 19.15 18.60 0 0 0
04/07/2019
19.15
 10 19.15 19.15 19.15 10 0 0.0
03/07/2019
19.15
 50 19.15 19.15 19.15 0 0 0
02/07/2019
19.15
 10 19.38 19.38 19.15 0 0 0
01/07/2019
19.38
 0 19.38 19.38 19.38 0 0 0
28/06/2019
19.38
 320 19.38 19.38 18.14 20 0 0.0
27/06/2019
19.38
 0 19.38 19.38 19.38 0 0 0
26/06/2019
19.38
 0 19.38 19.38 19.38 0 0 0
25/06/2019
19.38
 40 19.23 19.38 18.14 30 0 0.0
24/06/2019
19.23
 0 19.23 19.23 19.23 0 0 0
21/06/2019
19.23
 4,810 19.23 19.23 18.14 0 0 0
20/06/2019
19.23
 2,020 19.23 19.44 18.17 10 10 0
19/06/2019
19.23
 2,240 19.23 19.41 19.18 40 1,000 -0.0
18/06/2019
19.23
 32,470 19.23 19.46 19.23 10 7,890 -0.3
17/06/2019
19.23
 8,590 19.26 19.29 19.00 50 2,200 -0.1
14/06/2019
19.26
 820 19.29 19.29 18.89 820 800 0.0
13/06/2019
19.29
 70 19.49 19.49 18.92 70 0 0.0
12/06/2019
19.49
 30 19.29 19.55 19.49 10 0 0.0
11/06/2019
19.29
 10 19.18 19.29 19.29 10 0 0.0
10/06/2019
19.18
 4,720 19.18 19.21 19.18 50 3,680 -0.1
07/06/2019
19.18
 15,900 18.92 19.58 18.83 130 1,500 -0.0
06/06/2019
18.92
 580 18.89 18.92 18.54 100 270 -0.0
05/06/2019
18.89
 21,400 18.43 18.89 18.43 400 1,000 -0.0
04/06/2019
18.43
 9,160 18.66 18.66 18.31 20 0 0.0
03/06/2019
18.66
 10 17.97 18.66 18.66 10 0 0.0
31/05/2019
17.97
 2,810 18.43 18.43 17.85 70 0 0.0
30/05/2019
18.43
 13,350 18.14 18.43 18.14 20 520 -0.0
29/05/2019
18.14
 8,840 18.37 18.43 18.14 10 100 -0.0
28/05/2019
18.37
 2,680 18.98 18.98 18.37 0 0 0
27/05/2019
18.98
 10 18.43 18.98 18.98 10 0 0.0
24/05/2019
18.43
 1,040 18.40 18.43 17.48 30 0 0.0
23/05/2019
18.40
 2,200 18.40 18.40 17.48 10 2,110 -0.1
22/05/2019
18.40
 2,770 18.66 18.66 18.37 0 0 0
21/05/2019
18.66
 270 18.66 18.66 18.14 20 0 0.0
20/05/2019
18.66
 2,630 18.40 18.72 18.14 630 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |