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)
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
17/05/2019
18.40
 4,160 18.54 18.95 17.74 130 0 0.0
16/05/2019
18.54
 1,030 18.75 18.75 18.31 30 0 0.0
15/05/2019
18.75
 70 17.74 18.86 17.74 20 0 0.0
14/05/2019
17.74
 80 18.77 18.77 17.74 10 0 0.0
13/05/2019
18.77
 1,030 18.77 19.00 17.85 50 0 0.0
10/05/2019
18.77
 70 18.80 18.80 18.77 30 0 0.0
09/05/2019
18.80
 10 18.43 18.80 18.80 10 0 0.0
08/05/2019
18.43
 2,810 18.98 18.98 17.85 210 0 0.0
07/05/2019
18.98
 160 18.98 19.23 18.43 100 0 0.0
06/05/2019
18.98
 400 18.17 19.29 18.20 30 0 0.0
03/05/2019
18.17
 1,130 19.15 19.15 18.17 110 0 0.0
02/05/2019
19.15
 500 17.91 19.15 19.15 0 0 0
26/04/2019
17.91
 3,310 18.49 19.44 17.91 10 0 0.0
25/04/2019
18.49
 2,670 19.46 19.46 18.43 70 500 -0.0
24/04/2019
19.46
 25,810 19.46 19.78 18.60 130 1,000 -0.0
23/04/2019
19.46
 250 18.37 19.58 18.37 150 130 0.0
22/04/2019
18.37
 1,320 19.23 19.58 18.37 250 0 0.0
19/04/2019
19.23
 130 18.26 19.23 18.43 130 0 0.0
18/04/2019
18.26
 710 18.69 19.78 18.26 550 0 0.0
17/04/2019
18.69
 2,430 19.95 19.95 18.66 810 0 0.0
16/04/2019
19.95
 32,850 18.77 20.01 18.20 70 10 0.0
12/04/2019
18.77
 220 18.20 19.00 18.77 210 0 0.0
11/04/2019
18.20
 2,770 18.26 19.44 18.20 1,810 0 0.1
10/04/2019
18.26
 19,710 19.00 19.58 18.20 300 0 0.0
09/04/2019
19.00
 2,320 19.29 19.29 18.43 120 0 0.0
08/04/2019
19.29
 4,110 18.89 19.58 18.51 100 0 0.0
05/04/2019
18.89
 370 18.08 18.89 18.77 220 0 0.0
04/04/2019
18.08
 50 18.08 18.98 18.08 40 0 0.0
03/04/2019
18.08
 3,160 17.85 19.03 17.79 340 1,000 -0.0
02/04/2019
17.85
 3,610 18.31 19.00 17.62 910 0 0.0
01/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
01/04/2019
18.31
 1,150 18.72 19.95 18.31 590 0 0.0
29/03/2019
18.72
 24,430 18.72 18.99 18.72 1,410 8,750 -0.3
28/03/2019
18.72
 24,700 17.55 18.77 17.58 120 17,720 -0.6
27/03/2019
17.55
 2,690 16.41 17.55 17.36 0 1,000 -0.0
26/03/2019
16.41
 7,880 16.27 17.41 16.41 60 220 -0.0
25/03/2019
16.27
 7,140 17.22 18.42 16.27 520 0 0.0
22/03/2019
17.22
 6,690 18.50 19.20 17.22 1,100 100 0.0
21/03/2019
18.50
 1,620 18.99 20.07 18.50 40 420 -0.0
20/03/2019
18.99
 4,700 18.99 19.04 18.17 880 800 0.0
19/03/2019
18.99
 970 18.74 19.26 18.74 30 0 0.0
18/03/2019
18.74
 5,460 18.99 19.26 18.74 1,010 1,000 0.0
15/03/2019
18.99
 12,950 19.26 19.26 18.99 1,010 1,500 -0.0
14/03/2019
19.26
 62,230 18.17 19.31 18.93 1,670 8,690 -0.2
13/03/2019
18.17
 12,940 18.12 19.37 18.01 120 1,080 -0.0
12/03/2019
18.12
 3,970 18.07 18.12 17.90 20 920 -0.0
11/03/2019
18.07
 570 18.07 18.07 17.63 70 0 0.0
08/03/2019
18.07
 5,310 18.09 18.12 17.52 130 1,250 -0.0
07/03/2019
18.09
 7,980 17.06 18.23 17.14 170 690 -0.0
06/03/2019
17.06
 2,300 15.95 17.06 16.38 30 0 0.0
05/03/2019
15.95
 2,200 16.38 16.44 15.95 120 0 0.0
04/03/2019
16.38
 6,350 15.84 16.93 16.11 100 0 0.0
01/03/2019
15.84
 3,360 16.52 16.65 15.84 60 0 0.0
28/02/2019
16.52
 350 16.63 16.63 15.73 60 0 0.0
27/02/2019
16.63
 310 16.27 16.63 16.33 10 0 0.0
26/02/2019
16.27
 680 15.62 16.71 15.73 310 0 0.0
25/02/2019
15.62
 1,330 15.62 16.68 15.62 140 0 0.0
22/02/2019
15.62
 18,650 16.03 17.09 15.49 410 10,000 -0.3
21/02/2019
16.03
 1,380 16.06 16.55 16.00 260 0 0.0
20/02/2019
16.06
 8,700 16.00 17.09 16.00 50 4,450 -0.1
19/02/2019
16.00
 2,790 17.09 17.09 15.92 230 20 0.0
18/02/2019
17.09
 8,340 16.38 17.52 16.38 120 3,000 -0.1
15/02/2019
16.38
 1,030 16.82 16.82 16.27 1,020 10 0.0
14/02/2019
16.82
 15,840 15.73 16.82 15.95 10 5,000 -0.1
13/02/2019
15.73
 5,460 15.43 16.49 15.38 130 0 0.0
12/02/2019
15.43
 8,120 15.52 16.60 15.41 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |