CTCP Y Dược phẩm Vimedimex (vmd)

13.90
-0.10
(-0.71%)
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
(2026-07-01) 		-0.50 -3.45% 11,800 -600 0
13.80
14.50
13.90
2 tháng
(2026-06-01) 		-0.30 -2.10% 63,300 -13,700 0
13.80
14.95
13.90
3 tháng
(2026-05-04) 		-0.95 -6.35% 101,100 -14,100 0
13.80
15.05
13.90
6 tháng
(2026-02-02) 		-2 -12.50% 257,800 -16,800 -0.0
13.80
16.30
13.90
12 tháng
(2025-08-05) 		-2.80 -16.67% 2,047,400 -4,400 0.2
13.80
20.70
13.90
24 tháng
(2024-08-12) 		-2.06 -12.82% 3,710,700 -48,918 -0.6
13.80
20.70
13.90
36 tháng
(2023-08-16) 		-3.80 -21.37% 8,800,100 -9,618 0.2
12.75
20.70
13.90
60 tháng
(2021-08-26) 		-34.48 -71.12% 20,408,900 -53,518 -2.8
12.75
63.40
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
15
 2,300 14.85 15 14.85 0 1,000 -0.0
09/03/2026
15
 12,300 16.30 16.30 15 0 1,000 -0.0
06/03/2026
15.70
 0 15.70 15.70 15.70 0 0 0
05/03/2026
15.70
 1,200 15.70 15.70 15.65 100 0 0.0
04/03/2026
15.70
 12,600 15.80 15.80 15.60 2,000 1,300 0.0
03/03/2026
15.80
 4,000 16 16 15.80 0 0 0
02/03/2026
15.80
 1,500 15.80 15.80 15.80 0 0 0
27/02/2026
16
 2,900 16 16 16 0 0 0
26/02/2026
16.10
 7,300 16.30 16.30 16.05 0 0 0
25/02/2026
16.25
 1,400 16.20 16.30 16.20 400 0 0.0
24/02/2026
16.30
 900 16.10 16.30 16.10 0 0 0
23/02/2026
16.10
 600 16.10 16.10 16.10 0 0 0
13/02/2026
16.05
 1,600 16.05 16.05 16.05 0 0 0
12/02/2026
16.10
 5,200 16.25 16.25 15.50 0 0 0
11/02/2026
15.60
 100 15.60 15.60 15.60 0 0 0
10/02/2026
15.60
 1,200 15.65 15.65 15.60 800 0 0.0
09/02/2026
15.60
 1,000 15.60 15.60 15.60 0 0 0
06/02/2026
15.40
 3,100 15.90 15.90 15.40 0 0 0
05/02/2026
15.90
 6,100 16 16 15.90 0 500 -0.0
04/02/2026
15.95
 300 15.95 15.95 15.95 0 0 0
03/02/2026
16
 200 16 16 16 0 0 0
02/02/2026
16
 2,000 16 16 16 0 0 0
30/01/2026
16
 8,000 16 16 16 0 0 0
29/01/2026
16
 4,900 16.30 16.30 15.95 0 0 0
28/01/2026
16
 4,100 16.20 16.20 16 0 0 0
27/01/2026
16.20
 5,600 16.20 16.20 16.20 0 0 0
26/01/2026
16.20
 8,500 16.25 16.25 16.15 0 0 0
23/01/2026
16.65
 1,600 16.30 16.65 16.30 0 0 0
22/01/2026
16.50
 9,100 16.45 16.50 16.45 0 0 0
21/01/2026
16.45
 4,600 16.40 16.50 16.40 0 0 0
20/01/2026
16.35
 6,800 16.45 16.60 16 0 0 0
19/01/2026
16.45
 20,300 17.80 17.80 16.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |