CTCP Y Dược phẩm Vimedimex (vmd)

16
-0.20
(-1.23%)
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
(2025-12-29) 		-0.30 -1.82% 111,000 1,900 0.0
16
17.40
16
2 tháng
(2025-12-01) 		-0.35 -2.11% 210,700 15,100 0.3
16
17.40
16
3 tháng
(2025-10-30) 		-0.10 -0.61% 491,700 8,800 0.1
16
18.70
16
6 tháng
(2025-08-01) 		-0.60 -3.57% 1,774,600 12,400 0.2
16
20.70
16
12 tháng
(2025-02-03) 		-0.75 -4.42% 2,464,300 10,200 0.1
15.50
20.70
16
24 tháng
(2024-02-15) 		0.14 0.88% 4,297,200 -63,418 -1.2
14.49
20.70
16
36 tháng
(2023-02-13) 		0.60 3.82% 10,683,500 -16,018 -0.9
12.75
21.96
16
60 tháng
(2021-02-23) 		0.14 0.86% 21,488,700 -70,018 -3.9
12.75
63.40
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
14.16
 24,050 14.06 14.75 14.16 0 0 0
02/12/2015
14.06
 50,210 14.16 14.16 14.06 0 0 0
01/12/2015
14.16
 165,360 13.96 14.36 13.86 0 0 0
30/11/2015
13.96
 10,560 13.96 14.85 13.37 0 0 0
27/11/2015
13.96
 68,480 14.85 14.95 13.96 15,000 0 0.4
26/11/2015
14.85
 10,010 15.25 15.45 14.85 0 0 0
25/11/2015
15.25
 110 15.05 15.25 15.25 0 0 0
24/11/2015
15.05
 21,100 15.10 15.50 14.90 12,670 0 0.4
23/11/2015
15.10
 82,950 15.00 15.50 14.46 20,000 20,000 -0.0
20/11/2015
15.00
 49,020 14.85 15.05 14.65 9,040 0 0.3
19/11/2015
14.85
 16,430 15.00 15.10 14.16 0 0 0
18/11/2015
15.00
 177,550 14.61 15.55 14.75 20,090 10,000 0.3
17/11/2015
14.61
 132,050 14.01 14.95 14.61 10,000 2,500 0.2
16/11/2015
14.01
 10,750 13.12 14.01 13.42 4,000 0 0.1
13/11/2015
13.12
 49,060 13.37 13.37 13.12 0 0 0
12/11/2015
13.37
 12,510 13.47 13.47 12.97 0 5,000 -0.1
11/11/2015
13.47
 156,570 13.32 13.57 13.17 2,000 0 0.1
10/11/2015
13.32
 78,000 12.63 13.32 13.32 0 0 0
09/11/2015
12.63
 154,530 13.47 13.81 12.63 14,390 0 0.4
06/11/2015
13.47
 51,650 14.06 14.06 13.47 31,610 0 0.9
05/11/2015
14.06
 139,040 13.27 14.11 14.06 0 0 0
04/11/2015
13.27
 44,070 13.32 13.32 13.17 9,000 2,000 0.2
03/11/2015
13.32
 15,410 13.17 13.32 12.28 12,060 0 0.3
02/11/2015
13.17
 141,200 13.32 13.32 13.17 0 0 0
30/10/2015
13.32
 172,260 13.47 13.52 12.63 0 0 0
29/10/2015
13.47
 151,570 13.07 13.62 12.23 0 50 -0.0
28/10/2015
13.07
 134,450 12.63 13.27 12.33 0 1,000 -0.0
27/10/2015
12.63
 26,260 12.63 13.42 12.63 7,100 0 0.2
26/10/2015
12.63
 14,540 12.38 13.17 12.63 14,500 1,980 0.3
23/10/2015
12.38
 18,160 12.48 13.32 11.63 0 18,020 -0.4
22/10/2015
12.48
 126,750 13.37 13.37 12.48 50 10,500 -0.3
21/10/2015
13.37
 4,230 14.16 14.16 13.17 0 4,180 -0.1
20/10/2015
14.16
 0 14.16 14.16 14.16 0 0 0
19/10/2015
14.16
 184,420 14.01 14.21 13.91 52,170 0 1.5
16/10/2015
14.01
 93,710 14.16 14.16 13.86 12,670 0 0.4
15/10/2015
14.16
 160 14.21 14.21 13.37 0 0 0
14/10/2015
14.21
 138,550 14.16 14.21 14.16 0 0 0
13/10/2015
14.16
 112,500 14.11 14.31 13.32 0 0 0
12/10/2015
14.11
 420 14.31 14.31 13.91 330 0 0.0
09/10/2015
14.31
 20,000 13.91 14.31 14.31 0 0 0
08/10/2015
13.91
 105,270 14.56 14.56 13.91 28,740 0 0.8
07/10/2015
14.56
 102,000 14.61 14.61 14.56 0 0 0
06/10/2015
14.61
 210 14.61 14.61 14.51 0 0 0
05/10/2015
14.61
 150,830 14.06 14.80 14.61 0 0 0
02/10/2015: Cổ tức tiền mặt tỉ lệ: 20%
02/10/2015
14.06
 2,680 13.52 14.11 13.12 1,360 0 0.0
01/10/2015
13.52
 1,790 13.38 13.61 13.52 0 0 0
30/09/2015
13.38
 3,720 13.75 13.75 13.38 0 0 0
29/09/2015
13.75
 2,330 13.79 13.84 13.38 0 0 0
28/09/2015
13.79
 95,120 13.79 13.84 13.79 0 0 0
25/09/2015
13.79
 40 13.75 14.02 13.79 0 0 0
24/09/2015
13.75
 50,410 13.79 13.79 13.75 0 0 0
23/09/2015
13.79
 4,140 13.38 14.07 13.38 0 0 0
22/09/2015
13.38
 60,000 13.29 13.38 13.38 0 0 0
21/09/2015
13.29
 56,010 13.33 13.38 13.29 0 0 0
18/09/2015
13.33
 10 12.92 13.33 13.33 0 0 0
17/09/2015
12.92
 5,490 13.33 13.38 12.87 4,740 4,480 0.0
16/09/2015
13.33
 0 13.33 13.33 13.33 0 0 0
15/09/2015
13.33
 0 13.33 13.33 13.33 0 0 0
14/09/2015
13.33
 0 13.33 13.33 13.33 0 0 0
11/09/2015
13.33
 35,000 13.47 13.47 13.33 0 0 0
10/09/2015
13.47
 110 13.33 13.47 13.47 0 10 -0.0
09/09/2015
13.33
 20 13.33 13.42 13.33 0 0 0
08/09/2015
13.33
 1,010 13.47 13.47 12.92 1,000 0 0.0
07/09/2015
13.47
 0 13.47 13.47 13.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |