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)
17/04/2019
14.03
 2,430 14.98 14.98 14.00 810 0 0.0
16/04/2019
14.98
 32,850 14.09 15.02 13.66 70 10 0.0
12/04/2019
14.09
 220 13.66 14.26 14.09 210 0 0.0
11/04/2019
13.66
 2,770 13.70 14.59 13.66 1,810 0 0.1
10/04/2019
13.70
 19,710 14.26 14.70 13.66 300 0 0.0
09/04/2019
14.26
 2,320 14.48 14.48 13.83 120 0 0.0
08/04/2019
14.48
 4,110 14.18 14.70 13.90 100 0 0.0
05/04/2019
14.18
 370 13.57 14.18 14.09 220 0 0.0
04/04/2019
13.57
 50 13.57 14.24 13.57 40 0 0.0
03/04/2019
13.57
 3,160 13.40 14.28 13.36 340 1,000 -0.0
02/04/2019
13.40
 3,610 13.74 14.26 13.23 910 0 0.0
01/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
01/04/2019
13.74
 1,150 14.05 14.98 13.74 590 0 0.0
29/03/2019
14.05
 24,430 14.05 14.25 14.05 1,410 8,750 -0.3
28/03/2019
14.05
 24,700 13.17 14.09 13.19 120 17,720 -0.6
27/03/2019
13.17
 2,690 12.32 13.17 13.03 0 1,000 -0.0
26/03/2019
12.32
 7,880 12.21 13.07 12.32 60 220 -0.0
25/03/2019
12.21
 7,140 12.93 13.82 12.21 520 0 0.0
22/03/2019
12.93
 6,690 13.88 14.41 12.93 1,100 100 0.0
21/03/2019
13.88
 1,620 14.25 15.06 13.88 40 420 -0.0
20/03/2019
14.25
 4,700 14.25 14.29 13.64 880 800 0.0
19/03/2019
14.25
 970 14.07 14.45 14.07 30 0 0.0
18/03/2019
14.07
 5,460 14.25 14.45 14.07 1,010 1,000 0.0
15/03/2019
14.25
 12,950 14.45 14.45 14.25 1,010 1,500 -0.0
14/03/2019
14.45
 62,230 13.64 14.49 14.21 1,670 8,690 -0.2
13/03/2019
13.64
 12,940 13.60 14.54 13.52 120 1,080 -0.0
12/03/2019
13.60
 3,970 13.56 13.60 13.44 20 920 -0.0
11/03/2019
13.56
 570 13.56 13.56 13.23 70 0 0.0
08/03/2019
13.56
 5,310 13.58 13.60 13.15 130 1,250 -0.0
07/03/2019
13.58
 7,980 12.80 13.68 12.87 170 690 -0.0
06/03/2019
12.80
 2,300 11.97 12.80 12.30 30 0 0.0
05/03/2019
11.97
 2,200 12.30 12.34 11.97 120 0 0.0
04/03/2019
12.30
 6,350 11.89 12.70 12.09 100 0 0.0
01/03/2019
11.89
 3,360 12.40 12.50 11.89 60 0 0.0
28/02/2019
12.40
 350 12.48 12.48 11.81 60 0 0.0
27/02/2019
12.48
 310 12.21 12.48 12.26 10 0 0.0
26/02/2019
12.21
 680 11.73 12.54 11.81 310 0 0.0
25/02/2019
11.73
 1,330 11.73 12.52 11.73 140 0 0.0
22/02/2019
11.73
 18,650 12.03 12.83 11.62 410 10,000 -0.3
21/02/2019
12.03
 1,380 12.05 12.42 12.01 260 0 0.0
20/02/2019
12.05
 8,700 12.01 12.83 12.01 50 4,450 -0.1
19/02/2019
12.01
 2,790 12.83 12.83 11.95 230 20 0.0
18/02/2019
12.83
 8,340 12.30 13.15 12.30 120 3,000 -0.1
15/02/2019
12.30
 1,030 12.62 12.62 12.21 1,020 10 0.0
14/02/2019
12.62
 15,840 11.81 12.62 11.97 10 5,000 -0.1
13/02/2019
11.81
 5,460 11.58 12.38 11.54 130 0 0.0
12/02/2019
11.58
 8,120 11.64 12.46 11.56 300 0 0.0
11/02/2019
11.64
 2,650 11.50 12.30 11.60 100 0 0.0
01/02/2019
11.50
 2,490 11.40 12.19 11.44 250 0 0.0
31/01/2019
11.40
 10,360 11.89 12.21 11.18 220 0 0.0
30/01/2019
11.89
 5,840 12.21 13.07 11.64 30 0 0.0
29/01/2019
12.21
 4,310 12.03 12.87 12.13 70 0 0.0
28/01/2019
12.03
 2,380 12.44 13.27 12.01 440 0 0.0
25/01/2019
12.44
 130 12.87 13.68 12.44 10 0 0.0
24/01/2019
12.87
 1,010 13.76 13.76 12.87 0 0 0
23/01/2019
13.76
 190 13.44 13.76 12.62 30 0 0.0
22/01/2019
13.44
 70 13.76 13.92 13.07 40 30 0.0
21/01/2019
13.76
 10 13.44 13.76 13.76 10 0 0.0
18/01/2019
13.44
 290 14.05 14.05 13.11 120 150 -0.0
17/01/2019
14.05
 60 13.78 14.05 13.84 60 0 0.0
16/01/2019
13.78
 0 13.78 13.78 13.78 0 0 0
15/01/2019
13.78
 0 13.78 13.78 13.78 0 0 0
14/01/2019
13.78
 10 13.60 13.78 13.78 10 0 0.0
11/01/2019
13.60
 0 13.60 13.60 13.60 0 0 0
10/01/2019
13.60
 350 14.05 14.05 13.11 80 0 0.0
09/01/2019
14.05
 140 13.33 14.21 14.05 10 0 0.0
08/01/2019
13.33
 8,090 13.40 13.40 12.62 110 0 0.0
07/01/2019
13.40
 4,320 13.40 13.68 12.74 50 4,300 -0.1
04/01/2019
13.40
 2,350 13.64 13.80 12.74 90 300 -0.0
03/01/2019
13.64
 3,080 13.40 14.21 12.74 120 0 0.0
02/01/2019
13.40
 1,420 13.15 13.40 12.83 320 0 0.0
28/12/2018
13.15
 2,050 13.44 13.44 12.74 80 0 0.0
27/12/2018
13.44
 20,250 12.66 13.44 12.66 2,260 20,000 -0.6
26/12/2018
12.66
 2,640 13.56 13.56 12.66 520 0 0.0
25/12/2018
13.56
 0 13.56 13.56 13.56 0 0 0
24/12/2018
13.56
 540 14.05 14.05 13.07 20 0 0.0
21/12/2018
14.05
 10 13.84 14.05 14.05 10 0 0.0
20/12/2018
13.84
 2,220 13.84 14.05 12.89 220 0 0.0
19/12/2018
13.84
 640 13.44 14.05 12.85 20 0 0.0
18/12/2018
13.44
 1,060 13.80 13.80 12.91 60 0 0.0
17/12/2018
13.80
 0 13.80 13.80 13.80 0 0 0
14/12/2018
13.80
 1,300 13.23 13.80 12.87 1,300 0 0.0
13/12/2018
13.23
 0 13.23 13.23 13.23 0 0 0
12/12/2018
13.23
 2,320 13.03 13.40 12.83 320 0 0.0
11/12/2018
13.03
 4,000 13.03 13.03 12.70 10 0 0.0
10/12/2018
13.03
 1,790 13.03 13.03 12.83 110 0 0.0
07/12/2018
13.03
 2,020 13.23 13.44 12.83 20 0 0.0
06/12/2018
13.23
 10 13.03 13.23 13.23 10 0 0.0
05/12/2018
13.03
 4,520 13.03 13.72 12.83 20 1,900 -0.1
04/12/2018
13.03
 2,190 13.15 13.64 13.03 90 0 0.0
03/12/2018
13.15
 2,230 13.92 13.92 12.97 20 0 0.0
30/11/2018
13.92
 10 13.03 13.92 13.92 10 0 0.0
29/11/2018
13.03
 1,870 13.03 13.80 13.03 30 1,800 -0.1
28/11/2018
13.03
 5,030 13.35 14.09 13.03 20 0 0.0
27/11/2018
13.35
 140 13.44 13.56 13.03 40 0 0.0
26/11/2018
13.44
 320 13.11 13.72 13.03 120 0 0.0
23/11/2018
13.11
 350 13.11 13.11 12.62 10 0 0.0
22/11/2018
13.11
 10 12.30 13.11 13.11 10 0 0.0
21/11/2018
12.30
 2,500 12.99 13.72 12.21 20 0 0.0
20/11/2018
12.99
 9,540 13.64 13.68 12.83 40 0 0.0
19/11/2018
13.64
 2,010 13.68 13.68 12.83 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |