CTCP Y Dược phẩm Vimedimex (vmd)

16.75
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
(2025-11-05) 		0.45 2.76% 307,500 -5,900 -0.1
16.20
18.70
16.75
2 tháng
(2025-10-06) 		-1.20 -6.69% 693,000 -2,300 -0.0
16.20
18.70
16.75
3 tháng
(2025-09-08) 		0.05 0.30% 1,393,000 -7,600 -0.1
16.20
20.70
16.75
6 tháng
(2025-06-09) 		-0.05 -0.30% 1,852,000 400 -0.0
16.20
20.70
16.75
12 tháng
(2024-12-10) 		-0.30 -1.76% 2,483,000 -14,100 -0.3
15.50
20.70
16.75
24 tháng
(2023-12-18) 		0.96 6.08% 4,771,900 -73,518 -1.3
14.49
20.70
16.75
36 tháng
(2022-12-21) 		0.29 1.76% 10,648,200 -33,418 -0.7
12.75
21.96
16.75
60 tháng
(2020-12-31) 		1.19 7.68% 21,429,730 -80,928 -4.0
12.75
63.40
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2016
14.31
 210 14.16 15.10 14.16 0 0 0
29/04/2016
14.16
 3,080 14.41 14.41 13.91 0 0 0
28/04/2016
14.41
 20 14.41 15.35 14.41 0 0 0
27/04/2016
14.41
 40 14.61 15.50 14.41 0 0 0
26/04/2016
14.61
 30,020 14.11 15.00 14.61 0 0 0
25/04/2016
14.11
 260 14.16 14.85 14.11 0 0 0
22/04/2016
14.16
 1,210 14.36 14.36 14.11 0 100 -0.0
21/04/2016
14.36
 80,290 14.65 14.65 14.36 0 0 0
20/04/2016
14.65
 20 14.85 14.85 14.65 0 0 0
19/04/2016
14.85
 510 15.10 16.04 14.65 100 0 0.0
15/04/2016
15.10
 30 15.84 15.84 15.10 0 0 0
14/04/2016
15.84
 660 14.90 15.84 15.35 0 0 0
13/04/2016
14.90
 108,970 15.89 15.89 14.90 0 0 0
12/04/2016
15.89
 96,080 16.83 16.83 15.89 0 0 0
11/04/2016
16.83
 1,110 16.09 17.18 16.83 0 0 0
08/04/2016
16.09
 103,940 15.05 16.09 14.85 0 0 0
07/04/2016
15.05
 10 15.35 15.35 15.05 0 0 0
06/04/2016
15.35
 255,040 16.44 16.44 15.35 0 0 0
05/04/2016
16.44
 205,510 16.83 16.83 16.44 0 0 0
04/04/2016
16.83
 145,570 17.87 17.87 16.83 0 0 0
01/04/2016
17.87
 180,100 18.81 19.26 17.87 0 0 0
31/03/2016
18.81
 150,020 19.75 19.75 18.81 0 0 0
30/03/2016
19.75
 10 20.25 20.25 19.75 0 0 0
29/03/2016
20.25
 10 20.30 20.30 20.25 0 0 0
28/03/2016
20.30
 60 20.74 20.74 19.80 0 0 0
25/03/2016
20.74
 10 20.30 20.74 20.74 0 0 0
24/03/2016
20.30
 290 20.30 20.30 20.30 290 0 0.0
23/03/2016
20.30
 130 20.30 20.30 19.80 120 120 0
22/03/2016
20.30
 0 20.30 20.30 20.30 0 0 0
21/03/2016
20.30
 120 20.79 20.79 20.30 0 120 -0.0
18/03/2016
20.79
 10 20.30 20.79 20.79 0 0 0
17/03/2016
20.30
 310 19.80 20.30 19.31 55,840 55,540 0.0
16/03/2016
19.80
 0 19.80 19.80 19.80 0 0 0
15/03/2016
19.80
 760 18.62 19.80 17.33 240 0 0.0
14/03/2016
18.62
 32,210 17.87 18.62 17.08 57,230 57,230 0
11/03/2016
17.87
 510 18.57 18.57 17.87 0 0 0
10/03/2016
18.57
 0 18.57 18.57 18.57 0 0 0
09/03/2016
18.57
 65,300 18.57 19.06 18.57 0 0 0
08/03/2016
18.57
 119,010 17.82 18.57 16.68 0 0 0
07/03/2016
17.82
 88,040 17.48 18.67 16.83 0 0 0
04/03/2016
17.48
 38,810 17.97 17.97 17.08 0 0 0
03/03/2016
17.97
 10,660 18.07 18.57 17.97 0 0 0
02/03/2016
18.07
 23,190 17.97 19.21 17.82 0 200 -0.0
01/03/2016
17.97
 36,960 17.77 17.97 17.87 0 0 0
29/02/2016
17.77
 7,530 16.83 17.77 17.33 0 0 0
26/02/2016
16.83
 40,350 16.68 17.82 16.83 100 0 0.0
25/02/2016
16.68
 81,930 15.60 16.68 15.10 100 0 0.0
24/02/2016
15.60
 10,100 15.35 16.39 15.60 0 0 0
23/02/2016
15.35
 245,740 15.79 16.34 15.35 0 0 0
22/02/2016
15.79
 200,480 15.10 16.14 14.85 0 20,000 -0.6
19/02/2016
15.10
 19,760 15.84 15.84 15.10 0 10,000 -0.3
18/02/2016
15.84
 7,040 15.55 15.84 15.20 0 0 0
17/02/2016
15.55
 2,720 14.61 15.55 14.11 0 1,000 -0.0
16/02/2016
14.61
 8,650 15.35 15.35 14.36 0 4,000 -0.1
15/02/2016
15.35
 201,060 15.89 15.89 14.95 0 8,890 -0.3
05/02/2016
15.89
 255,340 16.88 16.88 15.74 5,900 0 0.2
04/02/2016
16.88
 283,930 16.93 17.33 16.34 0 0 0
03/02/2016
16.93
 162,480 15.84 16.93 15.69 5,220 0 0.2
02/02/2016
15.84
 134,820 15.74 16.39 15.60 0 0 0
01/02/2016
15.74
 156,590 15.35 16.14 15.74 0 0 0
29/01/2016
15.35
 154,200 15.89 16.09 15.35 490 0 0.0
28/01/2016
15.89
 189,180 15.79 16.34 15.84 0 0 0
27/01/2016
15.79
 81,300 15.84 15.84 15.79 0 0 0
26/01/2016
15.84
 96,220 15.50 15.84 15.00 0 0 0
25/01/2016
15.50
 81,500 15.79 16.24 14.85 0 0 0
22/01/2016
15.79
 35,170 15.35 15.79 14.85 0 0 0
21/01/2016
15.35
 50,020 15.79 16.14 15.35 0 0 0
20/01/2016
15.79
 28,800 14.80 15.79 14.65 3,300 13,000 -0.3
19/01/2016
14.80
 680 15.35 15.35 14.80 0 0 0
18/01/2016
15.35
 24,330 15.35 15.35 14.46 4,510 2,100 0.1
15/01/2016
15.35
 22,630 15.60 15.60 14.85 510 10 0.0
14/01/2016
15.60
 73,550 15.84 15.84 15.30 0 1,890 -0.1
13/01/2016
15.84
 52,040 15.55 15.84 15.10 0 0 0
12/01/2016
15.55
 152,840 15.35 15.60 15.05 10 0 0.0
11/01/2016
15.35
 170,150 15.35 15.35 15.35 0 0 0
08/01/2016
15.35
 2,240 15.10 15.35 15.10 1,010 0 0.0
07/01/2016
15.10
 7,120 15.10 15.10 14.85 4,150 0 0.1
06/01/2016
15.10
 3,010 14.85 15.60 15.10 2,000 0 0.1
05/01/2016
14.85
 137,890 14.65 14.95 14.85 6,910 0 0.2
04/01/2016
14.65
 40,510 14.90 15.05 14.65 0 0 0
31/12/2015
14.90
 7,010 14.90 14.90 14.70 0 0 0
30/12/2015
14.90
 20,410 15.60 15.79 14.85 0 0 0
29/12/2015
15.60
 63,710 15.35 15.84 14.70 0 1,050 -0.0
28/12/2015
15.35
 269,670 15.25 15.65 15.35 0 0 0
25/12/2015
15.25
 159,280 14.26 15.25 14.61 0 3,000 -0.1
24/12/2015
14.26
 3,530 14.16 14.80 14.21 500 0 0.0
23/12/2015
14.16
 64,090 14.11 15.05 13.96 0 0 0
22/12/2015
14.11
 25,920 14.65 14.65 13.86 0 0 0
21/12/2015
14.65
 11,130 15.25 15.25 14.46 0 120 -0.0
18/12/2015
15.25
 11,830 15.84 16.83 15.00 120 0 0.0
17/12/2015
15.84
 26,230 15.94 17.03 15.40 0 0 0
16/12/2015
15.94
 277,070 14.90 15.94 14.90 0 700 -0.0
15/12/2015
14.90
 274,450 14.36 14.90 14.36 0 3,200 -0.1
14/12/2015
14.36
 206,520 14.41 14.41 14.16 0 5,000 -0.1
11/12/2015
14.41
 11,630 13.81 14.41 14.11 0 0 0
10/12/2015
13.81
 14,540 14.26 14.36 13.81 0 3,000 -0.1
09/12/2015
14.26
 6,490 14.26 14.31 14.26 0 0 0
08/12/2015
14.26
 29,220 14.01 14.51 14.11 0 2,000 -0.1
07/12/2015
14.01
 25,200 14.61 14.80 14.01 0 0 0
04/12/2015
14.61
 106,720 14.16 14.70 13.76 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |