CTCP Y Dược phẩm Vimedimex (vmd)

14.20
-0.30
(-2.07%)
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
(2026-05-20) 		0.40 2.84% 24,600 -6,400 0
14.10
14.60
14.20
2 tháng
(2026-04-20) 		-0.50 -3.33% 77,600 -6,900 0
14
15.05
14.20
3 tháng
(2026-03-23) 		-0.20 -1.36% 123,000 -9,000 0
14
15.80
14.20
6 tháng
(2025-12-22) 		-2.45 -14.45% 362,400 -5,600 0.1
14
17.40
14.20
12 tháng
(2025-06-24) 		-2.60 -15.20% 2,253,900 5,600 0.2
14
20.70
14.20
24 tháng
(2024-07-01) 		-1.20 -7.65% 4,047,200 -50,218 -0.8
14
20.70
14.20
36 tháng
(2023-07-05) 		-4.89 -25.23% 9,307,500 7,182 0.4
12.75
20.70
14.20
60 tháng
(2021-07-15) 		-3.85 -20.99% 21,004,600 -46,818 -3.0
12.75
63.40
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2017
14.31
 5,000 14.99 14.99 14.31 0 0 0
22/08/2017
14.99
 70 14.83 14.99 14.99 0 0 0
21/08/2017
14.83
 230 14.46 14.83 14.83 0 0 0
18/08/2017
14.46
 610 14.46 14.46 14.46 0 0 0
17/08/2017
14.46
 10 14.36 14.46 14.46 0 0 0
16/08/2017
14.36
 0 14.36 14.36 14.36 0 0 0
15/08/2017
14.36
 210 14.83 14.83 14.36 0 0 0
14/08/2017
14.83
 420 14.88 14.88 14.81 0 400 -0.0
11/08/2017
14.88
 0 14.88 14.88 14.88 0 0 0
10/08/2017
14.88
 20 14.44 14.88 14.88 0 0 0
09/08/2017
14.44
 110 14.94 14.99 14.44 0 100 -0.0
08/08/2017
14.94
 10 14.83 14.94 14.94 0 0 0
07/08/2017
14.83
 0 14.83 14.83 14.83 0 0 0
04/08/2017
14.83
 500 14.57 14.83 14.83 0 500 -0.0
03/08/2017
14.57
 2,920 14.83 14.83 14.57 2,440 0 0.1
02/08/2017
14.83
 1,000 14.62 14.83 14.83 0 1,000 -0.0
01/08/2017
14.62
 160 14.62 14.62 14.52 150 0 0.0
31/07/2017
14.62
 1,000 14.52 14.62 14.62 0 0 0
28/07/2017
14.52
 0 14.52 14.52 14.52 0 0 0
27/07/2017
14.52
 660 14.83 14.83 14.52 660 0 0.0
26/07/2017
14.83
 0 14.83 14.83 14.83 0 0 0
25/07/2017
14.83
 10 14.46 14.83 14.83 0 0 0
24/07/2017
14.46
 250 14.99 14.99 14.46 0 0 0
21/07/2017
14.99
 430 14.99 14.99 14.99 400 0 0.0
20/07/2017
14.99
 0 14.99 14.99 14.99 0 0 0
19/07/2017
14.99
 0 14.99 14.99 14.99 0 0 0
18/07/2017
14.99
 380 14.25 14.99 14.73 0 0 0
17/07/2017
14.25
 0 14.25 14.25 14.25 0 0 0
14/07/2017
14.25
 10 14.62 14.62 14.25 0 0 0
13/07/2017
14.62
 0 14.62 14.62 14.62 0 0 0
12/07/2017
14.62
 70 14.62 14.62 14.62 0 0 0
11/07/2017
14.62
 300 15.15 15.15 14.62 0 0 0
10/07/2017
15.15
 0 15.15 15.15 15.15 30,000 30,000 0
07/07/2017
15.15
 10 15.12 15.15 15.15 0 0 0
06/07/2017
15.12
 30 15.02 15.12 15.12 0 0 0
05/07/2017
15.02
 390 15.20 15.20 14.15 0 0 0
04/07/2017
15.20
 0 15.20 15.20 15.20 0 0 0
03/07/2017
15.20
 0 15.20 15.20 15.20 0 0 0
30/06/2017
15.20
 0 15.20 15.20 15.20 0 0 0
29/06/2017
15.20
 10 14.46 15.20 15.20 0 0 0
28/06/2017
14.46
 90 15.15 15.15 14.46 0 0 0
27/06/2017
15.15
 0 15.15 15.15 15.15 0 0 0
26/06/2017
15.15
 100 14.57 15.15 15.15 0 0 0
23/06/2017
14.57
 9,840 14.99 14.99 14.57 1,000 9,840 -0.2
22/06/2017
14.99
 9,900 14.10 14.99 14.91 2,000 9,000 -0.2
21/06/2017
14.10
 110 14.73 14.94 14.10 100 0 0.0
20/06/2017
14.73
 230 14.88 14.88 14.73 0 0 0
19/06/2017
14.88
 920 14.99 14.99 13.96 0 0 0
16/06/2017
14.99
 500 15.62 15.62 14.99 0 0 0
15/06/2017
15.62
 0 15.62 15.62 15.62 0 0 0
14/06/2017
15.62
 10 15.70 15.70 15.62 0 0 0
13/06/2017
15.70
 120 15.78 15.78 14.99 0 0 0
12/06/2017
15.78
 210 15.73 15.78 14.99 0 200 -0.0
09/06/2017
15.73
 0 15.73 15.73 15.73 0 0 0
08/06/2017
15.73
 110 16.04 16.04 15.25 0 0 0
07/06/2017
16.04
 0 16.04 16.04 16.04 0 0 0
06/06/2017
16.04
 1,000 16.04 16.04 15.04 0 820 -0.0
05/06/2017
16.04
 2,010 15.20 16.04 14.73 0 2,000 -0.1
02/06/2017
15.20
 1,040 15.70 16.25 15.20 0 820 -0.0
01/06/2017
15.70
 20 14.73 15.70 14.67 0 0 0
31/05/2017
14.73
 0 14.73 14.73 14.73 0 0 0
30/05/2017
14.73
 1,450 15.25 16.04 14.73 0 1,360 -0.0
29/05/2017
15.25
 540 15.78 16.30 14.99 0 0 0
26/05/2017
15.78
 1,170 15.78 15.78 15.78 0 870 -0.0
25/05/2017
15.78
 500 16.83 16.83 15.67 0 0 0
24/05/2017
16.83
 640 16.83 16.83 15.67 0 100 -0.0
23/05/2017
16.83
 30 16.30 16.83 15.83 0 0 0
22/05/2017
16.30
 30 16.30 16.30 16.30 0 30 -0.0
19/05/2017
16.30
 0 16.30 16.30 16.30 0 0 0
18/05/2017
16.30
 0 16.30 16.30 16.30 0 0 0
17/05/2017
16.30
 0 16.30 16.30 16.30 0 0 0
16/05/2017
16.30
 40 16.83 16.83 16.30 0 0 0
15/05/2017
16.83
 30 16.09 16.83 16.15 0 0 0
12/05/2017
16.09
 1,220 17.04 17.36 16.09 0 50 -0.0
11/05/2017
17.04
 1,450 16.07 17.15 16.15 0 0 0
10/05/2017
16.07
 420 15.52 16.07 15.67 0 0 0
09/05/2017
15.52
 560 14.78 15.52 15.31 0 0 0
08/05/2017
14.78
 10 15.73 15.73 14.78 0 0 0
05/05/2017
15.73
 100 15.46 15.78 15.70 0 0 0
04/05/2017
15.46
 10 15.59 15.59 15.46 0 0 0
03/05/2017
15.59
 220 15.20 15.59 14.23 0 0 0
28/04/2017
15.20
 20 16.30 16.30 15.20 0 0 0
27/04/2017
16.30
 1,340 16.57 16.57 15.41 0 0 0
26/04/2017
16.57
 390 16.54 16.57 15.38 0 0 0
25/04/2017
16.54
 70 15.94 16.54 15.94 0 0 0
24/04/2017
15.94
 60 15.78 15.94 15.78 0 0 0
21/04/2017
15.78
 1,660 15.62 15.78 14.54 0 0 0
20/04/2017
15.62
 300 16.78 16.78 15.62 0 0 0
19/04/2017
16.78
 270 16.83 16.83 15.67 0 0 0
18/04/2017
16.83
 180 16.83 16.83 15.67 0 0 0
17/04/2017
16.83
 10 16.57 16.83 16.83 0 0 0
14/04/2017
16.57
 60 17.30 17.30 16.57 0 0 0
13/04/2017
17.30
 0 17.30 17.30 17.30 0 0 0
12/04/2017
17.30
 0 17.30 17.30 17.30 0 0 0
11/04/2017
17.30
 1,010 16.83 17.30 15.78 0 1,000 -0.0
10/04/2017
16.83
 60 17.36 17.36 16.83 0 0 0
07/04/2017
17.36
 0 17.36 17.36 17.36 0 0 0
05/04/2017
17.36
 0 17.36 17.36 17.36 0 0 0
04/04/2017
17.36
 0 17.36 17.36 17.36 0 0 0
03/04/2017
17.36
 20 17.36 17.36 16.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |