CTCP Dược phẩm Trung ương VIDIPHA (vdp)

47.05
-2.95
(-5.90%)
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
(2025-11-04) 		0.15 0.31% 315,800 -1,800 -0.1
44
50
50
2 tháng
(2025-10-06) 		-0.35 -0.72% 451,400 -1,700 -0.1
44
53
50
3 tháng
(2025-09-05) 		2.85 6.29% 957,500 -500 -0.0
44
53
50
6 tháng
(2025-06-09) 		12.15 33.75% 1,465,200 0 -0.0
34.50
53
50
12 tháng
(2024-12-09) 		14.90 44.82% 1,980,500 4,758 0.1
31.68
53
50
24 tháng
(2023-12-15) 		21.21 78.71% 3,880,000 -19,526 -0.8
26.94
53
50
36 tháng
(2022-12-20) 		21.74 82.32% 4,169,300 -20,526 -0.9
24.52
53
50
60 tháng
(2020-12-30) 		28.12 140.41% 6,117,840 -428 -0.1
19.56
53
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2018
18.96
 7,460 17.96 19.10 17.90 0 0 0
19/04/2018
17.96
 7,390 18.66 18.66 17.90 30 20 0.0
18/04/2018
18.66
 460 18.61 18.66 18.17 0 0 0
17/04/2018
18.61
 12,600 19.26 19.26 18.55 30 0 0.0
16/04/2018
19.26
 10 18.99 19.26 19.26 0 0 0
13/04/2018
18.99
 17,640 18.82 18.99 18.66 0 0 0
12/04/2018
18.82
 2,360 18.82 18.82 18.72 0 0 0
11/04/2018
18.82
 7,310 18.77 18.88 18.82 0 0 0
10/04/2018
18.77
 15,210 19.20 19.20 18.72 0 0 0
09/04/2018
19.20
 8,510 19.20 19.20 18.88 0 0 0
06/04/2018
19.20
 11,610 18.93 19.20 18.82 200 0 0.0
05/04/2018
18.93
 17,370 18.93 18.99 18.82 2,000 0 0.1
04/04/2018
18.93
 5,040 18.93 18.93 18.77 0 0 0
03/04/2018
18.93
 2,420 18.93 19.50 18.72 300 0 0.0
02/04/2018
18.93
 2,670 19.31 19.31 18.93 0 0 0
30/03/2018
19.31
 7,120 19.31 19.31 18.77 0 0 0
29/03/2018
19.31
 4,200 19.23 19.31 18.72 3,000 0 0.1
28/03/2018
19.23
 20 18.99 19.42 19.23 0 0 0
27/03/2018
18.99
 1,630 19.23 19.23 18.44 0 0 0
26/03/2018
19.23
 10 18.99 19.23 19.23 0 0 0
23/03/2018
18.99
 15,730 19.15 19.37 18.44 1,000 500 0.0
22/03/2018
19.15
 2,940 19.42 19.42 18.88 2,250 20 0.1
21/03/2018
19.42
 1,870 18.88 19.53 18.93 1,000 0 0.0
20/03/2018
18.88
 5,410 19.48 19.48 18.88 120 0 0.0
19/03/2018: Cổ tức tiền mặt tỉ lệ: 12%
19/03/2018
19.48
 4,510 18.88 19.48 18.99 2,100 0 0.1
16/03/2018
18.88
 10,190 19.04 19.35 18.88 0 0 0
15/03/2018
19.04
 1,700 19.04 19.14 18.88 500 0 0.0
14/03/2018
19.04
 2,550 18.98 19.14 18.88 0 0 0
13/03/2018
18.98
 1,080 18.96 19.09 18.85 220 0 0.0
12/03/2018
18.96
 890 19.14 19.14 18.93 0 0 0
09/03/2018
19.14
 5,460 18.75 19.14 18.67 0 0 0
08/03/2018
18.75
 7,460 19.09 19.22 18.75 0 0 0
07/03/2018
19.09
 16,120 19.27 19.27 18.77 0 0 0
06/03/2018
19.27
 10,330 19.30 19.30 18.64 0 0 0
05/03/2018
19.30
 39,550 18.46 19.35 18.62 0 0 0
02/03/2018
18.46
 7,710 18.77 18.88 17.83 0 0 0
01/03/2018
18.77
 2,130 19.09 19.09 18.14 0 0 0
28/02/2018
19.09
 3,000 19.09 19.09 19.09 3,000 0 0.1
27/02/2018
19.09
 3,360 18.35 19.09 18.30 0 3,000 -0.1
26/02/2018
18.35
 4,490 19.40 19.40 18.35 20 0 0.0
23/02/2018
19.40
 12,910 18.67 19.40 18.35 0 0 0
22/02/2018
18.67
 4,080 18.30 18.67 18.09 0 0 0
21/02/2018
18.30
 1,400 18.30 18.70 17.46 0 0 0
13/02/2018
18.30
 1,570 18.17 18.35 17.94 0 0 0
12/02/2018
18.17
 600 18.62 18.88 18.17 0 0 0
09/02/2018
18.62
 3,540 18.88 18.88 18.09 0 0 0
08/02/2018
18.88
 8,320 18.88 18.88 18.62 0 0 0
07/02/2018
18.88
 12,010 17.78 19.01 18.41 0 2,100 -0.1
06/02/2018
17.78
 73,420 18.25 18.25 16.99 20 0 0.0
05/02/2018
18.25
 23,120 18.51 18.72 18.25 0 8,000 -0.3
02/02/2018
18.51
 15,460 18.51 18.67 18.46 0 0 0
01/02/2018
18.51
 11,780 18.64 18.64 18.46 0 0 0
31/01/2018
18.64
 11,570 18.88 18.88 18.64 0 0 0
30/01/2018
18.88
 6,520 18.80 18.88 18.62 0 0 0
29/01/2018
18.80
 6,720 18.83 19.40 18.80 50 0 0.0
26/01/2018
18.83
 48,000 19.30 19.30 18.77 30 0 0.0
25/01/2018
19.30
 46,330 19.30 19.40 18.88 50 4,000 -0.1
22/01/2018
19.30
 38,750 19.61 19.69 19.19 0 0 0
19/01/2018
19.61
 25,780 19.40 19.88 19.30 0 0 0
18/01/2018
19.40
 17,010 19.40 19.61 19.14 0 0 0
17/01/2018
19.40
 20,560 19.40 19.67 19.40 400 0 0.0
16/01/2018
19.40
 22,080 19.40 19.74 19.40 0 0 0
15/01/2018
19.40
 44,810 19.67 19.67 19.40 110 0 0.0
12/01/2018
19.67
 69,300 19.77 19.77 19.40 0 0 0
11/01/2018
19.77
 19,910 19.40 19.90 19.40 0 0 0
10/01/2018
19.40
 129,700 19.90 19.93 19.40 44,250 0 1.7
09/01/2018
19.90
 59,180 20.14 20.14 19.40 0 0 0
08/01/2018
20.14
 16,040 20.19 20.40 19.82 0 0 0
05/01/2018
20.19
 45,970 19.46 20.19 19.67 0 0 0
04/01/2018
19.46
 38,070 19.93 20.19 19.46 0 0 0
03/01/2018
19.93
 12,400 19.46 19.93 19.40 100 0 0.0
02/01/2018
19.46
 8,980 19.67 19.77 19.46 100 0 0.0
29/12/2017
19.67
 20,560 19.61 19.93 19.40 1,400 0 0.1
28/12/2017
19.61
 19,150 19.67 19.67 19.40 500 0 0.0
27/12/2017
19.67
 8,290 19.53 19.67 19.48 2,400 0 0.1
26/12/2017
19.53
 3,470 19.61 19.61 19.40 0 0 0
25/12/2017
19.61
 9,790 19.61 19.61 19.25 0 5,000 -0.2
22/12/2017
19.61
 15,240 19.46 19.67 19.38 0 0 0
21/12/2017
19.46
 24,670 19.82 19.82 19.40 0 0 0
20/12/2017
19.82
 21,350 19.64 19.82 19.25 0 0 0
19/12/2017
19.64
 10,640 19.43 19.64 19.30 200 0 0.0
18/12/2017
19.43
 41,920 19.90 19.90 19.40 0 0 0
15/12/2017
19.90
 14,710 19.77 19.93 19.51 0 0 0
14/12/2017
19.77
 38,780 19.51 19.82 19.40 0 0 0
13/12/2017
19.51
 8,240 19.67 20.09 19.51 0 0 0
12/12/2017
19.67
 31,620 19.82 19.82 19.48 0 2,710 -0.1
11/12/2017
19.82
 17,350 19.93 19.93 19.82 600 0 0.0
08/12/2017
19.93
 16,520 19.93 19.93 19.82 0 0 0
07/12/2017
19.93
 6,690 20.45 20.45 19.82 0 2,000 -0.1
06/12/2017
20.45
 22,570 19.93 20.45 19.61 0 0 0
05/12/2017
19.93
 42,190 19.98 19.98 19.67 0 0 0
04/12/2017
19.98
 37,260 20.19 20.19 19.82 0 1,000 -0.0
01/12/2017
20.19
 34,520 19.95 20.19 19.88 0 1,000 -0.0
30/11/2017
19.95
 27,780 20.24 20.24 19.93 0 0 0
29/11/2017
20.24
 49,270 20.32 20.32 19.98 0 0 0
28/11/2017
20.32
 17,240 20.32 20.40 20.06 0 1,000 -0.0
27/11/2017
20.32
 13,270 20.45 20.45 19.98 3,000 0 0.1
24/11/2017
20.45
 28,140 20.40 20.71 20.03 0 0 0
23/11/2017
20.40
 46,860 20.29 20.40 19.98 0 0 0
22/11/2017
20.29
 51,090 20.40 20.40 19.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |