CTCP Dược phẩm Trung ương VIDIPHA (vdp)

53.80
0.30
(0.56%)
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
(2026-02-23) 		3.50 7% 24,800 -200 -0.0
49
53.80
53.80
2 tháng
(2026-01-15) 		6.55 13.95% 39,700 -400 -0.0
46
53.80
53.80
3 tháng
(2025-12-16) 		3.30 6.57% 92,400 -9,600 -0.5
45.50
58
53.80
6 tháng
(2025-09-17) 		6.20 13.11% 1,085,100 -11,500 -0.6
44
58
53.80
12 tháng
(2025-03-21) 		18.35 52.20% 2,065,600 -10,200 -0.5
33.80
58
53.80
24 tháng
(2024-03-26) 		21.45 66.92% 4,186,000 -30,126 -1.4
28.99
58
53.80
36 tháng
(2023-04-03) 		27.58 106.38% 4,512,900 -31,126 -1.4
25.49
58
53.80
60 tháng
(2021-04-12) 		32 148.81% 5,777,600 -4,228 -0.4
21.18
58
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2017
20.40
 16,900 20.45 20.45 19.98 0 0 0
20/11/2017
20.45
 6,210 20.45 20.66 20.03 0 0 0
17/11/2017
20.45
 7,750 20.19 20.45 20.03 0 500 -0.0
16/11/2017
20.19
 31,630 20.35 20.40 19.95 0 0 0
15/11/2017
20.35
 17,690 20.06 20.37 19.93 0 0 0
14/11/2017
20.06
 31,030 19.93 20.50 19.77 0 0 0
13/11/2017
19.93
 36,980 20.40 20.40 19.93 0 0 0
10/11/2017
20.40
 35,380 20.56 20.56 19.93 0 0 0
09/11/2017
20.56
 32,810 20.71 20.82 20.24 0 0 0
08/11/2017
20.71
 26,140 20.56 20.82 20.35 0 0 0
07/11/2017
20.56
 65,060 20.66 21.08 20.35 600 0 0.0
06/11/2017
20.66
 14,540 20.61 20.92 20.45 0 0 0
03/11/2017
20.61
 24,270 20.71 20.71 19.95 0 3,000 -0.1
02/11/2017
20.71
 42,900 21.24 21.45 20.71 250 0 0.0
01/11/2017
21.24
 25,220 21.37 21.37 20.98 1,000 0 0.0
31/10/2017
21.37
 50,170 21.13 21.50 20.71 4,400 0 0.2
30/10/2017
21.13
 82,790 21.61 21.61 20.98 1,400 0 0.1
27/10/2017
21.61
 25,970 21.40 21.76 21.24 0 3,000 -0.1
26/10/2017
21.40
 77,710 22.03 22.71 21.34 0 600 -0.0
25/10/2017
22.03
 240,190 21.24 22.71 20.87 0 1,600 -0.1
24/10/2017
21.24
 142,630 21.61 21.61 20.98 0 2,400 -0.1
23/10/2017
21.61
 134,040 20.45 21.76 20.19 0 1,000 -0.0
20/10/2017
20.45
 178,170 19.27 20.61 19.30 1,000 3,500 -0.1
19/10/2017
19.27
 34,790 19.04 19.30 18.98 1,000 0 0.0
18/10/2017
19.04
 27,580 18.77 19.14 18.77 230 0 0.0
17/10/2017
18.77
 17,490 18.35 18.88 18.30 0 0 0
16/10/2017
18.35
 23,970 18.43 18.62 18.25 0 0 0
13/10/2017
18.43
 25,160 18.51 18.51 18.17 0 0 0
12/10/2017
18.51
 14,060 18.77 19.04 18.51 0 0 0
11/10/2017
18.77
 19,170 18.88 19.09 18.77 0 0 0
10/10/2017
18.88
 17,590 19.25 19.30 18.88 0 0 0
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
19.25
 11,910 18.77 19.61 18.98 900 0 0.0
06/10/2017
18.77
 8,110 18.83 18.83 18.47 100 0 0.0
05/10/2017
18.83
 9,570 18.88 18.88 18.62 400 0 0.0
04/10/2017
18.88
 10,140 18.85 18.88 18.47 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |