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)
28/06/2018
12.99
 5,000 13.03 13.03 12.99 0 0 0
27/06/2018
13.03
 38,800 13.03 13.03 13.03 0 0 0
26/06/2018
13.03
 3,080 13.03 13.03 13.03 0 0 0
25/06/2018
13.03
 4,010 13.03 13.03 13.03 0 0 0
22/06/2018
13.03
 1,500 13.03 13.03 13.03 0 0 0
21/06/2018
13.03
 4,000 13.40 13.40 13.03 0 0 0
20/06/2018
13.40
 10 12.95 13.40 13.40 0 0 0
19/06/2018
12.95
 12,860 13.27 13.27 12.95 0 0 0
18/06/2018
13.27
 6,510 13.44 13.44 13.23 0 0 0
15/06/2018
13.44
 3,000 13.35 13.44 13.44 0 0 0
14/06/2018
13.35
 3,580 13.44 14.25 13.35 50 0 0.0
13/06/2018
13.44
 7,470 13.44 13.44 13.44 0 0 0
12/06/2018
13.44
 1,000 13.60 13.60 13.44 0 0 0
11/06/2018
13.60
 22,680 14.05 14.05 13.60 0 0 0
08/06/2018
14.05
 2,010 13.84 14.05 13.23 0 0 0
07/06/2018
13.84
 3,020 13.27 13.84 13.27 0 0 0
06/06/2018
13.27
 0 13.27 13.27 13.27 0 0 0
05/06/2018
13.27
 3,030 13.31 13.31 13.15 0 0 0
04/06/2018
13.31
 4,410 13.27 13.31 13.15 0 300 -0.0
01/06/2018
13.27
 10,660 13.27 13.27 13.03 0 0 0
31/05/2018
13.27
 3,220 13.31 13.40 13.27 150 0 0.0
30/05/2018
13.31
 14,600 13.52 13.52 13.19 0 0 0
29/05/2018
13.52
 6,500 13.07 13.52 13.31 1,500 0 0.0
28/05/2018
13.07
 18,700 13.44 13.44 13.07 5,800 0 0.2
25/05/2018
13.44
 2,200 13.31 13.52 13.44 0 0 0
24/05/2018
13.31
 11,320 13.15 13.35 13.31 0 0 0
23/05/2018
13.15
 2,160 13.07 13.84 13.15 0 0 0
22/05/2018
13.07
 15,200 13.40 13.40 13.03 0 7,180 -0.2
21/05/2018
13.40
 6,000 13.40 13.44 13.40 0 1,820 -0.1
18/05/2018
13.40
 9,810 13.56 13.56 13.31 0 2,800 -0.1
17/05/2018
13.56
 1,730 13.52 13.56 13.44 0 0 0
16/05/2018
13.52
 11,380 13.80 13.80 13.52 0 0 0
15/05/2018
13.80
 8,600 13.44 13.80 13.44 0 0 0
14/05/2018
13.44
 980 13.82 13.82 13.44 0 0 0
11/05/2018
13.82
 3,240 13.27 13.82 13.44 0 230 -0.0
10/05/2018
13.27
 4,260 13.62 13.68 13.27 2,000 0 0.1
09/05/2018
13.62
 4,440 13.64 13.64 13.23 0 0 0
08/05/2018
13.64
 150 13.64 13.64 13.62 0 0 0
07/05/2018
13.64
 570 13.64 13.64 13.03 0 0 0
04/05/2018
13.64
 1,510 14.25 14.25 13.40 0 0 0
03/05/2018
14.25
 5,790 13.68 14.25 13.03 20 0 0.0
02/05/2018
13.68
 3,610 13.92 13.92 13.40 0 0 0
27/04/2018
13.92
 0 13.92 13.92 13.92 0 0 0
26/04/2018
13.92
 26,920 13.92 14.25 13.11 100 0 0.0
24/04/2018
13.92
 16,890 13.97 13.97 13.44 20 0 0.0
23/04/2018
13.97
 5,280 14.23 14.35 13.64 0 0 0
20/04/2018
14.23
 7,460 13.48 14.33 13.44 0 0 0
19/04/2018
13.48
 7,390 14.01 14.01 13.44 30 20 0.0
18/04/2018
14.01
 460 13.97 14.01 13.64 0 0 0
17/04/2018
13.97
 12,600 14.45 14.45 13.92 30 0 0.0
16/04/2018
14.45
 10 14.25 14.45 14.45 0 0 0
13/04/2018
14.25
 17,640 14.13 14.25 14.01 0 0 0
12/04/2018
14.13
 2,360 14.13 14.13 14.05 0 0 0
11/04/2018
14.13
 7,310 14.09 14.17 14.13 0 0 0
10/04/2018
14.09
 15,210 14.41 14.41 14.05 0 0 0
09/04/2018
14.41
 8,510 14.41 14.41 14.17 0 0 0
06/04/2018
14.41
 11,610 14.21 14.41 14.13 200 0 0.0
05/04/2018
14.21
 17,370 14.21 14.25 14.13 2,000 0 0.1
04/04/2018
14.21
 5,040 14.21 14.21 14.09 0 0 0
03/04/2018
14.21
 2,420 14.21 14.64 14.05 300 0 0.0
02/04/2018
14.21
 2,670 14.49 14.49 14.21 0 0 0
30/03/2018
14.49
 7,120 14.49 14.49 14.09 0 0 0
29/03/2018
14.49
 4,200 14.43 14.49 14.05 3,000 0 0.1
28/03/2018
14.43
 20 14.25 14.58 14.43 0 0 0
27/03/2018
14.25
 1,630 14.43 14.43 13.84 0 0 0
26/03/2018
14.43
 10 14.25 14.43 14.43 0 0 0
23/03/2018
14.25
 15,730 14.37 14.54 13.84 1,000 500 0.0
22/03/2018
14.37
 2,940 14.58 14.58 14.17 2,250 20 0.1
21/03/2018
14.58
 1,870 14.17 14.66 14.21 1,000 0 0.0
20/03/2018
14.17
 5,410 14.62 14.62 14.17 120 0 0.0
19/03/2018: Cổ tức tiền mặt tỉ lệ: 12%
19/03/2018
14.62
 4,510 14.17 14.62 14.25 2,100 0 0.1
16/03/2018
14.17
 10,190 14.29 14.52 14.17 0 0 0
15/03/2018
14.29
 1,700 14.29 14.37 14.17 500 0 0.0
14/03/2018
14.29
 2,550 14.25 14.37 14.17 0 0 0
13/03/2018
14.25
 1,080 14.23 14.33 14.15 220 0 0.0
12/03/2018
14.23
 890 14.37 14.37 14.21 0 0 0
09/03/2018
14.37
 5,460 14.07 14.37 14.01 0 0 0
08/03/2018
14.07
 7,460 14.33 14.42 14.07 0 0 0
07/03/2018
14.33
 16,120 14.46 14.46 14.09 0 0 0
06/03/2018
14.46
 10,330 14.48 14.48 13.99 0 0 0
05/03/2018
14.48
 39,550 13.85 14.52 13.97 0 0 0
02/03/2018
13.85
 7,710 14.09 14.17 13.38 0 0 0
01/03/2018
14.09
 2,130 14.33 14.33 13.62 0 0 0
28/02/2018
14.33
 3,000 14.33 14.33 14.33 3,000 0 0.1
27/02/2018
14.33
 3,360 13.78 14.33 13.74 0 3,000 -0.1
26/02/2018
13.78
 4,490 14.56 14.56 13.78 20 0 0.0
23/02/2018
14.56
 12,910 14.01 14.56 13.78 0 0 0
22/02/2018
14.01
 4,080 13.74 14.01 13.58 0 0 0
21/02/2018
13.74
 1,400 13.74 14.03 13.11 0 0 0
13/02/2018
13.74
 1,570 13.64 13.78 13.46 0 0 0
12/02/2018
13.64
 600 13.97 14.17 13.64 0 0 0
09/02/2018
13.97
 3,540 14.17 14.17 13.58 0 0 0
08/02/2018
14.17
 8,320 14.17 14.17 13.97 0 0 0
07/02/2018
14.17
 12,010 13.34 14.27 13.81 0 2,100 -0.1
06/02/2018
13.34
 73,420 13.70 13.70 12.75 20 0 0.0
05/02/2018
13.70
 23,120 13.89 14.05 13.70 0 8,000 -0.3
02/02/2018
13.89
 15,460 13.89 14.01 13.85 0 0 0
01/02/2018
13.89
 11,780 13.99 13.99 13.85 0 0 0
31/01/2018
13.99
 11,570 14.17 14.17 13.99 0 0 0
30/01/2018
14.17
 6,520 14.11 14.17 13.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |