CTCP Y Dược phẩm Vimedimex (vmd)

14.75
-0.25
(-1.67%)
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) 		-1.10 -6.83% 72,300 -800 -0.0
14.75
16.30
14.75
2 tháng
(2026-01-19) 		-1.45 -8.81% 166,600 -500 -0.0
14.75
16.65
14.75
3 tháng
(2025-12-19) 		-1.70 -10.18% 238,000 3,400 0.1
14.75
17.40
14.75
6 tháng
(2025-09-22) 		-2.05 -12.02% 1,573,100 8,600 0.1
14.75
20.70
14.75
12 tháng
(2025-03-24) 		-1.95 -11.50% 2,396,600 8,000 0.1
14.75
20.70
14.75
24 tháng
(2024-03-29) 		-0.30 -1.94% 4,175,300 -46,818 -0.9
14.49
20.70
14.75
36 tháng
(2023-04-04) 		-5.78 -27.81% 10,142,600 -14,018 -0.6
12.75
21.19
14.75
60 tháng
(2021-04-14) 		-1.64 -9.86% 21,482,700 -25,718 -2.8
12.75
63.40
14.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2018
11.87
 4,430 11.73 11.87 11.31 0 0 0
14/03/2018
11.73
 0 11.73 11.73 11.73 0 0 0
13/03/2018
11.73
 480 11.87 11.87 11.73 0 480 -0.0
12/03/2018
11.87
 630 12.01 12.01 11.87 0 0 0
09/03/2018
12.01
 780 11.96 12.44 11.99 0 520 -0.0
08/03/2018
11.96
 10 12.41 12.41 11.96 0 0 0
07/03/2018
12.41
 20 12.44 12.44 12.38 0 0 0
06/03/2018
12.44
 20 12.32 12.44 12.44 10 0 0.0
05/03/2018
12.32
 50 12.10 12.32 12.32 0 0 0
02/03/2018
12.10
 680 13.00 13.00 12.10 0 0 0
01/03/2018
13.00
 40 12.55 13.00 12.44 0 0 0
28/02/2018
12.55
 260 12.32 12.55 12.44 0 0 0
27/02/2018
12.32
 230 13.12 13.12 12.27 0 0 0
26/02/2018
13.12
 0 13.12 13.12 13.12 0 0 0
23/02/2018
13.12
 0 13.12 13.12 13.12 0 0 0
22/02/2018
13.12
 700 13.12 13.12 13.12 0 0 0
21/02/2018
13.12
 0 13.12 13.12 13.12 0 0 0
13/02/2018
13.12
 2,080 13.00 13.23 13.00 2,070 2,000 0.0
12/02/2018
13.00
 230 13.00 13.06 12.10 10 0 0.0
09/02/2018
13.00
 0 13.00 13.00 13.00 0 0 0
08/02/2018
13.00
 1,920 13.91 13.91 12.95 500 0 0.0
07/02/2018
13.91
 560 13.00 13.91 13.00 100 0 0.0
06/02/2018
13.00
 130 13.00 13.00 12.15 0 0 0
05/02/2018
13.00
 1,920 12.15 13.00 11.62 0 0 0
02/02/2018
12.15
 10 12.83 12.83 12.15 0 0 0
01/02/2018
12.83
 0 12.83 12.83 12.83 0 0 0
31/01/2018
12.83
 2,090 12.83 13.71 12.83 0 0 0
30/01/2018
12.83
 1,600 13.57 14.30 12.64 0 0 0
29/01/2018
13.57
 30 14.30 14.30 13.57 0 0 0
26/01/2018
14.30
 60 14.30 14.59 14.30 50 0 0.0
25/01/2018
14.30
 1,310 14.98 14.98 14.30 0 0 0
22/01/2018
14.98
 0 14.98 14.98 14.98 0 0 0
19/01/2018
14.98
 10 14.42 14.98 14.98 0 0 0
18/01/2018
14.42
 0 14.42 14.42 14.42 0 0 0
17/01/2018
14.42
 0 14.42 14.42 14.42 0 0 0
16/01/2018
14.42
 1,210 14.53 14.70 14.42 0 0 0
15/01/2018
14.53
 2,300 14.13 14.53 14.42 340 0 0.0
12/01/2018
14.13
 20 13.99 14.90 14.13 0 0 0
11/01/2018
13.99
 0 13.99 13.99 13.99 0 0 0
10/01/2018
13.99
 0 13.99 13.99 13.99 0 0 0
09/01/2018
13.99
 100 14.70 14.70 13.99 0 0 0
08/01/2018
14.70
 0 14.70 14.70 14.70 0 0 0
05/01/2018
14.70
 1,500 14.70 14.70 14.70 1,500 0 0.0
04/01/2018
14.70
 0 14.70 14.70 14.70 0 0 0
03/01/2018
14.70
 1,570 14.70 14.70 14.70 0 0 0
02/01/2018
14.70
 0 14.70 14.70 14.70 0 0 0
29/12/2017
14.70
 50 14.70 14.70 14.70 50 0 0.0
28/12/2017
14.70
 50 14.70 14.70 14.70 0 0 0
27/12/2017
14.70
 100 14.53 14.81 14.70 50 0 0.0
26/12/2017
14.53
 100 14.70 14.70 14.53 0 0 0
25/12/2017
14.70
 110 14.47 14.70 14.47 0 0 0
22/12/2017
14.47
 100 14.25 14.47 14.47 0 0 0
21/12/2017
14.25
 0 14.25 14.25 14.25 0 0 0
20/12/2017
14.25
 140 15.26 15.26 14.25 0 0 0
19/12/2017
15.26
 1,300 14.47 15.26 14.47 50 0 0.0
18/12/2017
14.47
 0 14.47 14.47 14.47 0 0 0
15/12/2017
14.47
 40 14.42 14.47 14.47 0 0 0
14/12/2017
14.42
 0 14.42 14.42 14.42 0 0 0
13/12/2017
14.42
 10 14.93 14.93 14.42 0 0 0
12/12/2017
14.93
 2,010 15.26 15.26 14.22 0 0 0
11/12/2017
15.26
 100 15.32 15.32 15.26 0 0 0
08/12/2017
15.32
 0 15.32 15.32 15.32 0 0 0
07/12/2017
15.32
 1,000 15.26 15.32 14.22 0 0 0
06/12/2017
15.26
 20 15.55 15.55 15.26 0 0 0
05/12/2017
15.55
 0 15.55 15.55 15.55 0 0 0
04/12/2017
15.55
 0 15.55 15.55 15.55 0 0 0
01/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
01/12/2017
15.55
 5,700 15.09 15.55 15.09 0 0 0
30/11/2017
15.09
 9,330 14.94 15.09 14.88 0 2,000 -0.1
29/11/2017
14.94
 9,620 14.94 15.04 14.94 0 0 0
28/11/2017
14.94
 9,700 14.20 14.94 14.20 0 3,000 -0.1
27/11/2017
14.20
 70 14.73 14.73 14.20 0 0 0
24/11/2017
14.73
 3,090 14.73 14.99 14.73 0 0 0
23/11/2017
14.73
 0 14.73 14.73 14.73 0 0 0
22/11/2017
14.73
 520 14.31 14.73 13.31 360 100 0.0
21/11/2017
14.31
 0 14.31 14.31 14.31 0 0 0
20/11/2017
14.31
 1,040 14.73 14.73 13.73 0 990 -0.0
17/11/2017
14.73
 10 14.20 14.73 14.73 0 10 -0.0
16/11/2017
14.20
 570 15.25 15.25 14.20 0 0 0
15/11/2017
15.25
 0 15.25 15.25 15.25 0 0 0
14/11/2017
15.25
 10 15.25 15.25 15.25 10 0 0.0
13/11/2017
15.25
 0 15.25 15.25 15.25 0 0 0
10/11/2017
15.25
 10 14.94 15.25 15.25 0 0 0
09/11/2017
14.94
 10 14.67 14.94 14.94 0 0 0
08/11/2017
14.67
 50 15.25 15.25 14.67 0 0 0
07/11/2017
15.25
 0 15.25 15.25 15.25 0 0 0
06/11/2017
15.25
 0 15.25 15.25 15.25 0 0 0
03/11/2017
15.25
 0 15.25 15.25 15.25 0 0 0
02/11/2017
15.25
 0 15.25 15.25 15.25 0 0 0
01/11/2017
15.25
 0 15.25 15.25 15.25 0 0 0
31/10/2017
15.25
 0 15.25 15.25 15.25 0 0 0
30/10/2017
15.25
 0 15.25 15.25 15.25 0 0 0
27/10/2017
15.25
 10 14.52 15.25 15.25 0 0 0
26/10/2017
14.52
 0 14.52 14.52 14.52 0 0 0
25/10/2017
14.52
 0 14.52 14.52 14.52 0 0 0
24/10/2017
14.52
 0 14.52 14.52 14.52 0 0 0
23/10/2017
14.52
 140 14.41 14.52 14.52 140 0 0.0
20/10/2017
14.41
 0 14.41 14.41 14.41 0 0 0
19/10/2017
14.41
 10 14.20 14.41 14.41 10 0 0.0
18/10/2017
14.20
 0 14.20 14.20 14.20 0 0 0
17/10/2017
14.20
 0 14.20 14.20 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |