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)
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
11/02/2019
15.52
 2,650 15.33 16.38 15.46 100 0 0.0
01/02/2019
15.33
 2,490 15.19 16.25 15.24 250 0 0.0
31/01/2019
15.19
 10,360 15.84 16.27 14.89 220 0 0.0
30/01/2019
15.84
 5,840 16.27 17.41 15.52 30 0 0.0
29/01/2019
16.27
 4,310 16.03 17.14 16.17 70 0 0.0
28/01/2019
16.03
 2,380 16.57 17.69 16.00 440 0 0.0
25/01/2019
16.57
 130 17.14 18.23 16.57 10 0 0.0
24/01/2019
17.14
 1,010 18.34 18.34 17.14 0 0 0
23/01/2019
18.34
 190 17.90 18.34 16.82 30 0 0.0
22/01/2019
17.90
 70 18.34 18.55 17.41 40 30 0.0
21/01/2019
18.34
 10 17.90 18.34 18.34 10 0 0.0
18/01/2019
17.90
 290 18.72 18.72 17.47 120 150 -0.0
17/01/2019
18.72
 60 18.36 18.72 18.44 60 0 0.0
16/01/2019
18.36
 0 18.36 18.36 18.36 0 0 0
15/01/2019
18.36
 0 18.36 18.36 18.36 0 0 0
14/01/2019
18.36
 10 18.12 18.36 18.36 10 0 0.0
11/01/2019
18.12
 0 18.12 18.12 18.12 0 0 0
10/01/2019
18.12
 350 18.72 18.72 17.47 80 0 0.0
09/01/2019
18.72
 140 17.77 18.93 18.72 10 0 0.0
08/01/2019
17.77
 8,090 17.85 17.85 16.82 110 0 0.0
07/01/2019
17.85
 4,320 17.85 18.23 16.98 50 4,300 -0.1
04/01/2019
17.85
 2,350 18.17 18.39 16.98 90 300 -0.0
03/01/2019
18.17
 3,080 17.85 18.93 16.98 120 0 0.0
02/01/2019
17.85
 1,420 17.52 17.85 17.09 320 0 0.0
28/12/2018
17.52
 2,050 17.90 17.90 16.98 80 0 0.0
27/12/2018
17.90
 20,250 16.87 17.90 16.87 2,260 20,000 -0.6
26/12/2018
16.87
 2,640 18.07 18.07 16.87 520 0 0.0
25/12/2018
18.07
 0 18.07 18.07 18.07 0 0 0
24/12/2018
18.07
 540 18.72 18.72 17.41 20 0 0.0
21/12/2018
18.72
 10 18.44 18.72 18.72 10 0 0.0
20/12/2018
18.44
 2,220 18.44 18.72 17.17 220 0 0.0
19/12/2018
18.44
 640 17.90 18.72 17.12 20 0 0.0
18/12/2018
17.90
 1,060 18.39 18.39 17.20 60 0 0.0
17/12/2018
18.39
 0 18.39 18.39 18.39 0 0 0
14/12/2018
18.39
 1,300 17.63 18.39 17.14 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |