CTCP Dược phẩm Trung ương VIDIPHA (vdp)

46
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
(2025-12-29) 		-9 -16.36% 40,600 -1,600 -0.1
45.50
58
46
2 tháng
(2025-11-28) 		1.45 3.25% 398,500 -10,700 -0.5
44
58
46
3 tháng
(2025-10-29) 		-6.50 -12.38% 676,700 -12,200 -0.6
44
58
46
6 tháng
(2025-07-31) 		7.50 19.48% 1,595,800 -10,000 -0.5
36.20
58
46
12 tháng
(2025-02-03) 		11.54 33.47% 2,193,300 -6,500 -0.4
32.64
58
46
24 tháng
(2024-02-07) 		16.83 57.72% 4,199,300 -29,926 -1.4
28.99
58
46
36 tháng
(2023-02-13) 		19.42 73.03% 4,507,400 -30,926 -1.4
25.49
58
46
60 tháng
(2021-02-22) 		25.40 123.35% 5,949,800 -14,628 -0.7
19.97
58
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/10/2017
18.85
 12,610 18.77 18.88 18.37 400 0 0.0
02/10/2017
18.77
 13,360 18.62 18.80 18.62 1,200 0 0.0
29/09/2017
18.62
 25,780 18.44 18.88 18.37 3,000 0 0.1
28/09/2017
18.44
 65,130 18.95 19.11 18.44 900 0 0.0
27/09/2017
18.95
 12,120 19.18 19.18 18.95 1,000 0 0.0
26/09/2017
19.18
 13,760 19.05 19.39 18.95 2,190 0 0.1
25/09/2017
19.05
 20,260 19.49 19.49 19.05 0 0 0
22/09/2017
19.49
 25,060 19.56 19.64 18.37 3,400 0 0.1
21/09/2017
19.56
 33,790 19.46 19.82 19.39 0 500 -0.0
20/09/2017
19.46
 122,380 18.57 19.85 18.57 1,000 100 0.0
19/09/2017
18.57
 22,830 18.16 19.13 18.37 1,020 200 0.0
18/09/2017
18.16
 18,580 18.26 18.26 17.98 0 0 0
15/09/2017
18.26
 28,320 18.26 18.37 17.93 0 0 0
14/09/2017
18.26
 23,530 18.37 18.44 18.16 0 1,500 -0.1
13/09/2017
18.37
 5,590 18.67 18.67 17.86 1,000 0 0.0
12/09/2017
18.67
 44,660 17.47 18.67 17.55 0 0 0
11/09/2017
17.47
 83,100 18.77 18.77 17.47 1,500 0 0.1
08/09/2017
18.77
 48,740 19.39 19.39 18.77 1,000 0 0.0
07/09/2017
19.39
 33,610 19.44 19.64 19.34 0 0 0
06/09/2017
19.44
 31,980 19.54 19.90 19.44 0 0 0
05/09/2017
19.54
 49,780 19.95 19.95 19.44 0 280 -0.0
01/09/2017
19.95
 33,480 20.00 20.15 19.74 500 3,600 -0.1
31/08/2017
20.00
 82,220 20.41 20.41 19.74 1,000 0 0.0
30/08/2017
20.41
 42,610 20.71 20.71 19.90 1,400 0 0.1
29/08/2017
20.71
 60,010 21.27 21.27 20.51 600 0 0.0
28/08/2017
21.27
 77,270 19.90 21.27 19.74 3,100 1,250 0.1
25/08/2017
19.90
 193,110 20.99 20.99 19.59 5,750 500 0.2
24/08/2017
20.99
 185,460 22.55 22.55 20.99 6,030 0 0.2
23/08/2017
22.55
 131,540 24.23 24.23 22.55 11,750 310 0.5

Chính sách bảo mật | Điều khoản sử dụng |