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)
15/06/2016
14.11
 70,390 14.11 14.26 14.11 0 0 0
14/06/2016
14.11
 125,050 14.11 14.16 14.11 0 0 0
13/06/2016
14.11
 230 14.16 14.16 14.11 0 0 0
10/06/2016
14.16
 10 14.36 14.36 14.16 0 0 0
09/06/2016
14.36
 35,100 14.41 14.46 14.36 100 0 0.0
08/06/2016
14.41
 65,010 14.16 14.41 13.86 0 0 0
07/06/2016
14.16
 140 14.16 14.16 14.16 0 0 0
06/06/2016
14.16
 0 14.16 14.16 14.16 0 0 0
03/06/2016
14.16
 10 14.61 14.61 14.16 0 0 0
02/06/2016
14.61
 70 14.65 14.65 14.36 0 0 0
01/06/2016
14.65
 10 13.86 14.65 14.65 0 0 0
31/05/2016
13.86
 20 13.86 14.75 13.86 0 0 0
30/05/2016
13.86
 10 14.11 14.11 13.86 0 0 0
27/05/2016
14.11
 0 14.11 14.11 14.11 0 0 0
26/05/2016
14.11
 500 14.06 14.11 14.11 0 0 0
25/05/2016
14.06
 0 14.06 14.06 14.06 0 0 0
24/05/2016
14.06
 2,230 14.16 14.36 13.37 0 0 0
23/05/2016
14.16
 100 14.06 14.36 14.16 0 0 0
20/05/2016
14.06
 10 14.36 14.36 14.06 0 0 0
19/05/2016
14.36
 1,990 14.01 14.36 14.36 0 0 0
18/05/2016
14.01
 1,010 13.96 14.01 13.96 0 0 0
17/05/2016
13.96
 20 13.47 13.96 13.96 0 0 0
16/05/2016
13.47
 0 13.47 13.47 13.47 0 0 0
13/05/2016
13.47
 40 14.31 15.10 13.47 0 0 0
12/05/2016
14.31
 2,090 14.11 14.85 14.26 0 0 0
11/05/2016
14.11
 1,350 14.36 15.20 13.66 1,000 0 0.0
10/05/2016
14.36
 5,100 14.01 14.95 14.26 0 0 0
09/05/2016
14.01
 100 14.16 14.16 14.01 0 0 0
06/05/2016
14.16
 3,710 14.11 14.26 14.16 0 0 0
05/05/2016
14.11
 10 14.31 14.31 14.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |