CTCP Dược phẩm Trung ương VIDIPHA (vdp)

53
0
(0%)
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
(2026-05-19) 		-2.90 -5.19% 3,900 -100 0
50.30
55.90
53
2 tháng
(2026-04-20) 		-2.50 -4.50% 62,800 -100 0
50.30
56.70
53
3 tháng
(2026-03-20) 		-1 -1.85% 85,200 -100 0
50.30
60.50
53
6 tháng
(2025-12-22) 		2 3.92% 184,600 -9,800 -0.5
45.50
60.50
53
12 tháng
(2025-06-23) 		16 43.24% 1,921,600 -11,000 -0.6
36.20
60.50
53
24 tháng
(2024-06-28) 		18.54 53.81% 3,217,100 -3,826 -0.3
29.80
60.50
53
36 tháng
(2023-07-04) 		24.97 89.05% 4,543,200 -31,326 -1.4
25.52
60.50
53
60 tháng
(2021-07-14) 		29.29 123.56% 5,655,300 -25,728 -1.1
21.18
60.50
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |