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)
29/01/2018
14.11
 6,720 14.13 14.56 14.11 50 0 0.0
26/01/2018
14.13
 48,000 14.48 14.48 14.09 30 0 0.0
25/01/2018
14.48
 46,330 14.48 14.56 14.17 50 4,000 -0.1
22/01/2018
14.48
 38,750 14.72 14.78 14.40 0 0 0
19/01/2018
14.72
 25,780 14.56 14.92 14.48 0 0 0
18/01/2018
14.56
 17,010 14.56 14.72 14.37 0 0 0
17/01/2018
14.56
 20,560 14.56 14.76 14.56 400 0 0.0
16/01/2018
14.56
 22,080 14.56 14.82 14.56 0 0 0
15/01/2018
14.56
 44,810 14.76 14.76 14.56 110 0 0.0
12/01/2018
14.76
 69,300 14.84 14.84 14.56 0 0 0
11/01/2018
14.84
 19,910 14.56 14.94 14.56 0 0 0
10/01/2018
14.56
 129,700 14.94 14.96 14.56 44,250 0 1.7
09/01/2018
14.94
 59,180 15.11 15.11 14.56 0 0 0
08/01/2018
15.11
 16,040 15.15 15.31 14.88 0 0 0
05/01/2018
15.15
 45,970 14.60 15.15 14.76 0 0 0
04/01/2018
14.60
 38,070 14.96 15.15 14.60 0 0 0
03/01/2018
14.96
 12,400 14.60 14.96 14.56 100 0 0.0
02/01/2018
14.60
 8,980 14.76 14.84 14.60 100 0 0.0
29/12/2017
14.76
 20,560 14.72 14.96 14.56 1,400 0 0.1
28/12/2017
14.72
 19,150 14.76 14.76 14.56 500 0 0.0
27/12/2017
14.76
 8,290 14.66 14.76 14.62 2,400 0 0.1
26/12/2017
14.66
 3,470 14.72 14.72 14.56 0 0 0
25/12/2017
14.72
 9,790 14.72 14.72 14.44 0 5,000 -0.2
22/12/2017
14.72
 15,240 14.60 14.76 14.54 0 0 0
21/12/2017
14.60
 24,670 14.88 14.88 14.56 0 0 0
20/12/2017
14.88
 21,350 14.74 14.88 14.44 0 0 0
19/12/2017
14.74
 10,640 14.58 14.74 14.48 200 0 0.0
18/12/2017
14.58
 41,920 14.94 14.94 14.56 0 0 0
15/12/2017
14.94
 14,710 14.84 14.96 14.64 0 0 0
14/12/2017
14.84
 38,780 14.64 14.88 14.56 0 0 0
13/12/2017
14.64
 8,240 14.76 15.07 14.64 0 0 0
12/12/2017
14.76
 31,620 14.88 14.88 14.62 0 2,710 -0.1
11/12/2017
14.88
 17,350 14.96 14.96 14.88 600 0 0.0
08/12/2017
14.96
 16,520 14.96 14.96 14.88 0 0 0
07/12/2017
14.96
 6,690 15.35 15.35 14.88 0 2,000 -0.1
06/12/2017
15.35
 22,570 14.96 15.35 14.72 0 0 0
05/12/2017
14.96
 42,190 15.00 15.00 14.76 0 0 0
04/12/2017
15.00
 37,260 15.15 15.15 14.88 0 1,000 -0.0
01/12/2017
15.15
 34,520 14.98 15.15 14.92 0 1,000 -0.0
30/11/2017
14.98
 27,780 15.19 15.19 14.96 0 0 0
29/11/2017
15.19
 49,270 15.25 15.25 15.00 0 0 0
28/11/2017
15.25
 17,240 15.25 15.31 15.05 0 1,000 -0.0
27/11/2017
15.25
 13,270 15.35 15.35 15.00 3,000 0 0.1
24/11/2017
15.35
 28,140 15.31 15.55 15.03 0 0 0
23/11/2017
15.31
 46,860 15.23 15.31 15.00 0 0 0
22/11/2017
15.23
 51,090 15.31 15.31 14.96 0 0 0
21/11/2017
15.31
 16,900 15.35 15.35 15.00 0 0 0
20/11/2017
15.35
 6,210 15.35 15.51 15.03 0 0 0
17/11/2017
15.35
 7,750 15.15 15.35 15.03 0 500 -0.0
16/11/2017
15.15
 31,630 15.27 15.31 14.98 0 0 0
15/11/2017
15.27
 17,690 15.05 15.29 14.96 0 0 0
14/11/2017
15.05
 31,030 14.96 15.39 14.84 0 0 0
13/11/2017
14.96
 36,980 15.31 15.31 14.96 0 0 0
10/11/2017
15.31
 35,380 15.43 15.43 14.96 0 0 0
09/11/2017
15.43
 32,810 15.55 15.63 15.19 0 0 0
08/11/2017
15.55
 26,140 15.43 15.63 15.27 0 0 0
07/11/2017
15.43
 65,060 15.51 15.82 15.27 600 0 0.0
06/11/2017
15.51
 14,540 15.47 15.70 15.35 0 0 0
03/11/2017
15.47
 24,270 15.55 15.55 14.98 0 3,000 -0.1
02/11/2017
15.55
 42,900 15.94 16.10 15.55 250 0 0.0
01/11/2017
15.94
 25,220 16.04 16.04 15.74 1,000 0 0.0
31/10/2017
16.04
 50,170 15.86 16.14 15.55 4,400 0 0.2
30/10/2017
15.86
 82,790 16.22 16.22 15.74 1,400 0 0.1
27/10/2017
16.22
 25,970 16.06 16.33 15.94 0 3,000 -0.1
26/10/2017
16.06
 77,710 16.53 17.04 16.02 0 600 -0.0
25/10/2017
16.53
 240,190 15.94 17.04 15.66 0 1,600 -0.1
24/10/2017
15.94
 142,630 16.22 16.22 15.74 0 2,400 -0.1
23/10/2017
16.22
 134,040 15.35 16.33 15.15 0 1,000 -0.0
20/10/2017
15.35
 178,170 14.46 15.47 14.48 1,000 3,500 -0.1
19/10/2017
14.46
 34,790 14.29 14.48 14.25 1,000 0 0.0
18/10/2017
14.29
 27,580 14.09 14.37 14.09 230 0 0.0
17/10/2017
14.09
 17,490 13.78 14.17 13.74 0 0 0
16/10/2017
13.78
 23,970 13.83 13.97 13.70 0 0 0
13/10/2017
13.83
 25,160 13.89 13.89 13.64 0 0 0
12/10/2017
13.89
 14,060 14.09 14.29 13.89 0 0 0
11/10/2017
14.09
 19,170 14.17 14.33 14.09 0 0 0
10/10/2017
14.17
 17,590 14.44 14.48 14.17 0 0 0
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
14.44
 11,910 14.09 14.72 14.25 900 0 0.0
06/10/2017
14.09
 8,110 14.13 14.13 13.86 100 0 0.0
05/10/2017
14.13
 9,570 14.17 14.17 13.98 400 0 0.0
04/10/2017
14.17
 10,140 14.15 14.17 13.86 30 0 0.0
03/10/2017
14.15
 12,610 14.09 14.17 13.78 400 0 0.0
02/10/2017
14.09
 13,360 13.98 14.11 13.98 1,200 0 0.0
29/09/2017
13.98
 25,780 13.84 14.17 13.78 3,000 0 0.1
28/09/2017
13.84
 65,130 14.22 14.34 13.84 900 0 0.0
27/09/2017
14.22
 12,120 14.40 14.40 14.22 1,000 0 0.0
26/09/2017
14.40
 13,760 14.30 14.55 14.22 2,190 0 0.1
25/09/2017
14.30
 20,260 14.63 14.63 14.30 0 0 0
22/09/2017
14.63
 25,060 14.68 14.74 13.78 3,400 0 0.1
21/09/2017
14.68
 33,790 14.61 14.88 14.55 0 500 -0.0
20/09/2017
14.61
 122,380 13.94 14.89 13.94 1,000 100 0.0
19/09/2017
13.94
 22,830 13.63 14.36 13.78 1,020 200 0.0
18/09/2017
13.63
 18,580 13.71 13.71 13.50 0 0 0
15/09/2017
13.71
 28,320 13.71 13.78 13.46 0 0 0
14/09/2017
13.71
 23,530 13.78 13.84 13.63 0 1,500 -0.1
13/09/2017
13.78
 5,590 14.01 14.01 13.40 1,000 0 0.0
12/09/2017
14.01
 44,660 13.11 14.01 13.17 0 0 0
11/09/2017
13.11
 83,100 14.09 14.09 13.11 1,500 0 0.1
08/09/2017
14.09
 48,740 14.55 14.55 14.09 1,000 0 0.0
07/09/2017
14.55
 33,610 14.59 14.74 14.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |