CTCP Dược phẩm Trung ương VIDIPHA (vdp)

26.60
1.60
(6.40%)
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
(2026-08-19) 		-7.50 -23.08% 95,100 0 0
24
47.90
26.60
2 tháng
(2026-07-20) 		-13.13 -34.43% 106,900 0 0
24
47.90
26.60
3 tháng
(2026-06-22) 		-16.20 -39.32% 127,600 0 0
24
47.90
26.60
6 tháng
(2026-03-23) 		-14.03 -35.94% 212,400 0 0
18.61
47.90
26.60
12 tháng
(2025-09-23) 		-10.27 -29.13% 1,182,700 0 0
18.61
47.90
26.60
24 tháng
(2024-09-30) 		1.94 8.39% 2,900,700 0 0
17.84
47.90
26.60
36 tháng
(2023-10-04) 		4.23 20.38% 4,649,400 0 0
13.92
47.90
26.60
60 tháng
(2021-10-14) 		6.50 35.15% 5,554,500 -16,302 -0.6
13.04
47.90
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
15.04
 13,300 15.47 15.47 15.04 0 10 -0.0
09/09/2019
15.47
 18,500 16.38 16.38 15.47 0 15,040 -0.5
06/09/2019
16.38
 1,240 15.56 16.55 14.52 230 0 0.0
05/09/2019
15.56
 1,130 16.60 16.60 15.56 190 0 0.0
04/09/2019
16.60
 3,780 15.52 16.60 15.34 210 550 -0.0
03/09/2019
15.52
 4,050 15.56 15.65 15.34 50 0 0.0
30/08/2019
15.56
 13,070 16.12 16.12 15.34 80 0 0.0
29/08/2019
16.12
 1,580 15.73 16.21 15.34 30 550 -0.0
28/08/2019
15.73
 20 15.56 15.73 15.73 20 0 0.0
27/08/2019
15.56
 20,610 15.56 15.60 15.13 0 0 0
26/08/2019
15.56
 1,400 15.56 16.64 14.50 160 0 0.0
23/08/2019
15.56
 1,010 15.13 15.60 15.56 10 0 0.0
22/08/2019
15.13
 9,590 15.13 16.08 15.13 20 0 0.0
21/08/2019
15.13
 11,250 15.21 15.21 15.13 0 0 0
20/08/2019
15.21
 1,010 15.04 15.34 15.21 10 0 0.0
19/08/2019
15.04
 13,040 14.85 15.13 14.65 10 4,000 -0.1
16/08/2019
14.85
 20,510 14.87 14.87 14.82 10 13,500 -0.5
15/08/2019
14.87
 9,690 14.39 15.08 14.26 30 0 0.0
14/08/2019
14.39
 12,030 13.48 14.39 14.22 2,000 3,300 -0.0
13/08/2019
13.48
 3,420 14.22 14.22 13.40 50 0 0.0
12/08/2019
14.22
 50 14.35 14.35 14.22 50 0 0.0
09/08/2019
14.35
 0 14.35 14.35 14.35 0 0 0
08/08/2019
14.35
 2,010 14.44 14.44 14.35 2,000 910 0.0
07/08/2019
14.44
 10 14.26 14.44 14.44 10 0 0.0
06/08/2019
14.26
 500 14.31 14.31 13.40 10 0 0.0
05/08/2019
14.31
 530 14.31 14.44 13.48 30 0 0.0
02/08/2019
14.31
 0 14.31 14.31 14.31 0 0 0
01/08/2019
14.31
 0 14.31 14.31 14.31 0 0 0
31/07/2019
14.31
 210 14.44 14.44 14.05 10 0 0.0
30/07/2019
14.44
 0 14.44 14.44 14.44 0 0 0
29/07/2019
14.44
 4,990 14.48 14.48 13.83 10 0 0.0
26/07/2019
14.48
 3,930 13.81 14.48 13.79 300 330 -0.0
25/07/2019
13.81
 4,870 13.83 13.83 13.81 0 4,870 -0.2
24/07/2019
13.83
 650 13.83 13.83 13.79 0 0 0
23/07/2019
13.83
 30 14.00 14.00 13.83 0 0 0
22/07/2019
14.00
 1,800 14.00 14.00 14.00 0 0 0
19/07/2019
14.00
 300 13.83 14.05 13.83 10 0 0.0
18/07/2019
13.83
 0 13.83 13.83 13.83 0 0 0
17/07/2019
13.83
 20 13.74 13.83 13.83 20 0 0.0
16/07/2019
13.74
 2,110 13.83 13.83 13.74 10 0 0.0
15/07/2019
13.83
 230 13.81 13.83 13.83 0 0 0
12/07/2019
13.81
 1,140 13.81 13.83 13.40 20 0 0.0
11/07/2019
13.81
 10 13.87 13.87 13.81 0 0 0
10/07/2019
13.87
 0 13.87 13.87 13.87 0 0 0
09/07/2019
13.87
 200 13.96 13.96 13.87 0 0 0
08/07/2019
13.96
 130 13.96 14.05 13.83 130 0 0.0
05/07/2019
13.96
 10 14.37 14.37 13.96 0 0 0
04/07/2019
14.37
 10 14.37 14.37 14.37 10 0 0.0
03/07/2019
14.37
 50 14.37 14.37 14.37 0 0 0
02/07/2019
14.37
 10 14.54 14.54 14.37 0 0 0
01/07/2019
14.54
 0 14.54 14.54 14.54 0 0 0
28/06/2019
14.54
 320 14.54 14.54 13.61 20 0 0.0
27/06/2019
14.54
 0 14.54 14.54 14.54 0 0 0
26/06/2019
14.54
 0 14.54 14.54 14.54 0 0 0
25/06/2019
14.54
 40 14.44 14.54 13.61 30 0 0.0
24/06/2019
14.44
 0 14.44 14.44 14.44 0 0 0
21/06/2019
14.44
 4,810 14.44 14.44 13.61 0 0 0
20/06/2019
14.44
 2,020 14.44 14.59 13.64 10 10 0
19/06/2019
14.44
 2,240 14.44 14.57 14.39 40 1,000 -0.0
18/06/2019
14.44
 32,470 14.44 14.61 14.44 10 7,890 -0.3
17/06/2019
14.44
 8,590 14.46 14.48 14.26 50 2,200 -0.1
14/06/2019
14.46
 820 14.48 14.48 14.18 820 800 0.0
13/06/2019
14.48
 70 14.63 14.63 14.20 70 0 0.0
12/06/2019
14.63
 30 14.48 14.67 14.63 10 0 0.0
11/06/2019
14.48
 10 14.39 14.48 14.48 10 0 0.0
10/06/2019
14.39
 4,720 14.39 14.41 14.39 50 3,680 -0.1
07/06/2019
14.39
 15,900 14.20 14.70 14.13 130 1,500 -0.0
06/06/2019
14.20
 580 14.18 14.20 13.92 100 270 -0.0
05/06/2019
14.18
 21,400 13.83 14.18 13.83 400 1,000 -0.0
04/06/2019
13.83
 9,160 14.00 14.00 13.74 20 0 0.0
03/06/2019
14.00
 10 13.48 14.00 14.00 10 0 0.0
31/05/2019
13.48
 2,810 13.83 13.83 13.40 70 0 0.0
30/05/2019
13.83
 13,350 13.61 13.83 13.61 20 520 -0.0
29/05/2019
13.61
 8,840 13.79 13.83 13.61 10 100 -0.0
28/05/2019
13.79
 2,680 14.24 14.24 13.79 0 0 0
27/05/2019
14.24
 10 13.83 14.24 14.24 10 0 0.0
24/05/2019
13.83
 1,040 13.81 13.83 13.12 30 0 0.0
23/05/2019
13.81
 2,200 13.81 13.81 13.12 10 2,110 -0.1
22/05/2019
13.81
 2,770 14.00 14.00 13.79 0 0 0
21/05/2019
14.00
 270 14.00 14.00 13.61 20 0 0.0
20/05/2019
14.00
 2,630 13.81 14.05 13.61 630 0 0.0
17/05/2019
13.81
 4,160 13.92 14.22 13.31 130 0 0.0
16/05/2019
13.92
 1,030 14.07 14.07 13.74 30 0 0.0
15/05/2019
14.07
 70 13.31 14.15 13.31 20 0 0.0
14/05/2019
13.31
 80 14.09 14.09 13.31 10 0 0.0
13/05/2019
14.09
 1,030 14.09 14.26 13.40 50 0 0.0
10/05/2019
14.09
 70 14.11 14.11 14.09 30 0 0.0
09/05/2019
14.11
 10 13.83 14.11 14.11 10 0 0.0
08/05/2019
13.83
 2,810 14.24 14.24 13.40 210 0 0.0
07/05/2019
14.24
 160 14.24 14.44 13.83 100 0 0.0
06/05/2019
14.24
 400 13.64 14.48 13.66 30 0 0.0
03/05/2019
13.64
 1,130 14.37 14.37 13.64 110 0 0.0
02/05/2019
14.37
 500 13.44 14.37 14.37 0 0 0
26/04/2019
13.44
 3,310 13.87 14.59 13.44 10 0 0.0
25/04/2019
13.87
 2,670 14.61 14.61 13.83 70 500 -0.0
24/04/2019
14.61
 25,810 14.61 14.85 13.96 130 1,000 -0.0
23/04/2019
14.61
 250 13.79 14.70 13.79 150 130 0.0
22/04/2019
13.79
 1,320 14.44 14.70 13.79 250 0 0.0
19/04/2019
14.44
 130 13.70 14.44 13.83 130 0 0.0
18/04/2019
13.70
 710 14.03 14.85 13.70 550 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |