CTCP Y Dược phẩm Vimedimex (vmd)

14.50
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
(2026-05-18) 		0.50 3.57% 23,900 -6,300 0
14
14.60
14.50
2 tháng
(2026-04-20) 		-0.50 -3.33% 76,500 -6,900 0
14
15.05
14.50
3 tháng
(2026-03-19) 		-0.25 -1.69% 124,500 -9,000 0
14
15.80
14.50
6 tháng
(2025-12-19) 		-2.20 -13.17% 362,500 -5,600 0.1
14
17.40
14.50
12 tháng
(2025-06-23) 		-2.45 -14.45% 2,253,400 5,600 0.2
14
20.70
14.50
24 tháng
(2024-06-27) 		-1.07 -6.85% 4,066,700 -50,018 -0.8
14
20.70
14.50
36 tháng
(2023-07-03) 		-5.06 -25.86% 9,314,100 8,182 0.4
12.75
20.70
14.50
60 tháng
(2021-07-13) 		-3.62 -19.98% 21,009,300 -46,818 -3.0
12.75
63.40
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2026
17.40
 6,700 17.80 17.80 17.40 0 0 0
15/01/2026
17.25
 7,800 16.30 17.25 16.20 0 0 0
14/01/2026
16.30
 4,000 16.20 16.30 16.20 0 0 0
13/01/2026
16.30
 2,800 16.30 16.30 16.25 0 0 0
12/01/2026
16.30
 17,200 16.30 16.35 16.30 0 0 0
09/01/2026
16.25
 4,300 16.30 16.30 16.25 0 0 0
08/01/2026
16.35
 300 16.25 16.35 16.25 0 0 0
07/01/2026
16.30
 900 16.40 16.40 16.30 0 0 0
06/01/2026
16.50
 2,900 16.50 16.50 16.50 0 0 0
05/01/2026
16.50
 0 16.50 16.50 16.50 0 0 0
31/12/2025
16.50
 2,600 16.50 16.50 16.50 0 0 0
30/12/2025
16.30
 4,100 16 16.30 16 1,000 0 0.0
29/12/2025
16.50
 900 16.50 16.50 16.50 900 0 0.0
26/12/2025
16.70
 3,200 16.80 16.80 16.50 2,000 0 0.0
25/12/2025
16.75
 3,700 16.55 16.80 16.55 0 0 0
24/12/2025
16.80
 200 16.80 16.80 16.80 0 0 0
23/12/2025
16.55
 2,300 16.95 16.95 16.55 0 0 0
22/12/2025
16.95
 6,300 16.40 16.95 16.40 0 0 0
19/12/2025
16.70
 1,200 16.55 16.70 16.55 0 0 0
18/12/2025
16.40
 400 16.40 16.40 16.40 0 0 0
17/12/2025
16.70
 4,500 16.60 16.70 16.60 0 0 0
16/12/2025
17.30
 4,500 16.75 17.30 16.75 0 0 0
15/12/2025
16.75
 4,200 16.85 17.45 16.75 3,000 0 0.1
12/12/2025
16.85
 6,000 16.85 16.85 16.85 6,000 0 0.1
11/12/2025
16.90
 3,000 16.75 16.90 16.75 0 0 0
10/12/2025
16.85
 1,200 16.90 16.90 16.80 0 0 0
09/12/2025
17
 12,100 16.75 17 16.70 100 0 0.0
08/12/2025
16.80
 8,700 16.80 16.90 16.75 1,700 0 0.0
05/12/2025
16.75
 11,700 16.75 16.90 16.75 0 0 0
04/12/2025
16.75
 16,700 16.80 16.80 16.60 0 0 0
03/12/2025
16.80
 4,300 16.70 17 16.70 400 0 0.0
02/12/2025
16.90
 5,200 17.25 17.25 16.55 0 0 0
01/12/2025
16.55
 300 16.50 16.55 16.50 0 0 0
28/11/2025
16.20
 6,900 15.70 16.50 15.70 0 0 0
27/11/2025
16.65
 3,600 16.50 16.65 16.30 0 0 0
26/11/2025
16.45
 4,400 16.60 16.60 16.45 0 0 0
25/11/2025
16.60
 47,400 17 17 16.60 0 3,100 -0.1
24/11/2025
17.80
 43,400 18.70 18.70 17.40 0 0 0
21/11/2025
18.70
 76,300 18 19.20 18 0 1,900 -0.0
20/11/2025
17.95
 42,500 16.85 17.95 16.80 0 700 -0.0
19/11/2025
16.80
 56,500 17.15 17.80 16.70 0 600 -0.0
18/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
17/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
14/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
13/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
12/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
11/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
10/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
07/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
06/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
05/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
04/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
03/11/2025
16.30
 0 16.30 16.30 16.30 0 0 0
31/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
30/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
29/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
28/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
27/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
24/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
23/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
22/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
21/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
20/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
17/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
16/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
15/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
14/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
13/10/2025
16.30
 0 16.30 16.30 16.30 0 0 0
10/10/2025
16.30
 62,500 16.50 17 16.25 0 3,600 -0.1
09/10/2025
16.50
 27,000 16.50 17.15 16.45 0 0 0
08/10/2025
16.55
 154,000 16.90 17.40 16.35 5,600 500 0.1
07/10/2025
17.50
 96,800 17 19.20 17 600 0 0.0
06/10/2025
17.95
 45,200 17.95 17.95 17.95 1,500 0 0.0
03/10/2025
19.30
 268,900 22.10 22.10 19.30 2,600 5,000 -0.1
02/10/2025
20.70
 23,600 20.70 20.70 20.70 0 0 0
01/10/2025
19.35
 115,900 19.35 19.35 19.35 0 1,100 -0.0
30/09/2025
18.10
 122,700 18.10 18.10 18 0 0 0
29/09/2025
16.95
 200 16.95 16.95 16.95 0 0 0
26/09/2025
17.05
 2,300 17.05 17.05 16.90 0 0 0
25/09/2025
17.05
 28,000 16.80 17.05 16.75 0 0 0
24/09/2025
17
 18,100 17.05 17.05 17 100 0 0.0
23/09/2025
17.05
 1,100 17.05 17.05 17.05 0 0 0
22/09/2025
17.05
 5,000 17.10 17.10 16.70 100 0 0.0
19/09/2025
16.95
 800 16.90 16.95 16.90 0 0 0
18/09/2025
16.90
 2,600 17 17 16.80 0 0 0
17/09/2025
17
 4,700 16.90 17 16.90 0 0 0
16/09/2025
16.90
 4,900 17.10 17.10 16.90 0 0 0
15/09/2025
17
 75,900 16.80 17 16.75 0 2,000 -0.0
12/09/2025
16.70
 5,000 16.65 16.90 16.65 0 0 0
11/09/2025
16.65
 4,500 16.75 16.75 16.65 0 0 0
10/09/2025
16.75
 1,100 16.65 16.75 16.65 0 0 0
09/09/2025
16.65
 400 16.70 16.70 16.65 0 0 0
08/09/2025
16.70
 14,300 16.90 16.90 16.65 0 0 0
05/09/2025
16.90
 11,100 16.80 16.90 16.80 0 500 -0.0
04/09/2025
16.80
 2,300 16.90 16.95 16.80 0 0 0
03/09/2025
16.80
 9,400 16.85 17.10 16.80 0 0 0
29/08/2025
16.85
 2,300 16.85 16.85 16.80 100 0 0.0
28/08/2025
16.90
 12,900 16.60 16.90 16.50 0 100 0
27/08/2025
16.90
 600 16.65 16.90 16.65 0 0 0
26/08/2025
16.65
 800 16.65 16.65 16.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |