CTCP Y Dược phẩm Vimedimex (vmd)

14.90
-0.10
(-0.67%)
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
(2026-02-23) 		-1.20 -7.45% 70,500 -800 -0.0
14.90
16.30
15
2 tháng
(2026-01-19) 		-1.55 -9.42% 164,800 -500 -0.0
14.90
16.65
15
3 tháng
(2025-12-18) 		-1.50 -9.15% 236,600 3,400 0.1
14.90
17.40
15
6 tháng
(2025-09-19) 		-2.05 -12.09% 1,572,100 8,600 0.1
14.90
20.70
15
12 tháng
(2025-03-24) 		-2.05 -12.09% 2,394,800 8,000 0.1
14.90
20.70
15
24 tháng
(2024-03-28) 		-0.49 -3.16% 4,177,300 -46,818 -0.9
14.49
20.70
15
36 tháng
(2023-04-03) 		-5.55 -27.15% 10,167,600 -13,918 -0.6
12.75
21.19
15
60 tháng
(2021-04-13) 		-1.74 -10.46% 21,480,900 -25,718 -2.8
12.75
63.40
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2015
13.47
 380 13.52 13.52 12.69 0 10 -0.0
03/09/2015
13.52
 21,550 13.52 13.52 13.52 21,550 0 0.6
01/09/2015
13.52
 0 13.52 13.52 13.52 0 0 0
31/08/2015
13.52
 0 13.52 13.52 13.52 0 0 0
28/08/2015
13.52
 5,400 13.75 13.75 12.92 0 0 0
27/08/2015
13.75
 0 13.75 13.75 13.75 0 0 0
26/08/2015
13.75
 10 13.29 13.75 13.75 0 0 0
25/08/2015
13.29
 10,090 13.38 13.38 12.73 9,000 0 0.3
24/08/2015
13.38
 51,080 13.47 13.47 13.33 0 0 0
21/08/2015
13.47
 75,690 13.52 13.52 13.42 10,690 0 0.3
20/08/2015
13.52
 5,690 13.65 13.65 12.96 0 180 -0.0
19/08/2015
13.65
 13,440 14.25 14.25 13.65 0 0 0
18/08/2015
14.25
 12,320 14.30 14.30 13.38 0 0 0
17/08/2015
14.30
 5,220 14.44 14.44 14.16 0 0 0
14/08/2015
14.44
 11,510 14.30 14.44 14.30 6,850 0 0.2
13/08/2015
14.30
 920 14.39 14.48 13.84 580 0 0.0
12/08/2015
14.39
 6,160 14.30 14.39 14.30 0 2,090 -0.1
11/08/2015
14.30
 13,690 14.30 14.39 14.25 6,800 0 0.2
10/08/2015
14.30
 13,650 14.39 14.39 14.30 13,000 0 0.4
07/08/2015
14.39
 3,700 14.39 15.04 14.39 0 0 0
06/08/2015
14.39
 4,520 14.48 14.48 14.12 3,810 0 0.1
05/08/2015
14.48
 24,510 14.30 14.62 14.07 18,000 0 0.6
04/08/2015
14.30
 27,370 14.21 14.30 13.84 20,000 0 0.6
03/08/2015
14.21
 20,010 14.07 14.48 14.21 20,000 0 0.6
31/07/2015
14.07
 3,380 14.53 14.53 13.65 0 200 -0.0
30/07/2015
14.53
 6,730 14.67 14.67 13.84 0 0 0
29/07/2015
14.67
 3,150 14.72 14.72 14.02 200 0 0.0
28/07/2015
14.72
 16,520 14.76 15.50 13.89 11,500 0 0.4
27/07/2015
14.76
 1,300 14.62 14.76 13.93 0 0 0
24/07/2015
14.62
 31,920 14.62 14.62 14.07 23,840 0 0.7
23/07/2015
14.62
 10,600 14.07 14.76 14.62 10,100 100 0.3
22/07/2015
14.07
 27,670 13.75 14.07 13.61 19,910 200 0.6
21/07/2015
13.75
 35,330 13.70 13.84 13.70 21,000 0 0.6
20/07/2015
13.70
 30,700 13.79 13.89 13.47 10,000 0 0.3
17/07/2015
13.79
 15,230 12.92 13.79 13.24 5,000 0 0.1
16/07/2015
12.92
 55,880 12.69 13.15 12.69 39,400 0 1.1
15/07/2015
12.69
 10,780 12.73 12.92 12.64 0 0 0
14/07/2015
12.73
 16,400 12.64 12.92 12.50 0 0 0
13/07/2015
12.64
 5,930 12.41 12.69 12.09 0 0 0
10/07/2015
12.41
 3,500 12.09 12.41 12.13 0 0 0
09/07/2015
12.09
 2,690 12.36 12.36 11.99 0 0 0
08/07/2015
12.36
 5,200 12.22 12.36 11.99 0 0 0
07/07/2015
12.22
 13,010 11.86 12.22 11.99 0 0 0
06/07/2015
11.86
 11,000 11.99 11.99 11.86 0 0 0
03/07/2015
11.99
 3,500 11.90 11.99 11.99 0 0 0
02/07/2015
11.90
 1,060 11.62 11.90 11.62 0 0 0
01/07/2015
11.62
 2,770 11.90 11.99 11.62 0 0 0
30/06/2015
11.90
 1,690 11.72 11.90 11.62 180 0 0.0
29/06/2015
11.72
 2,320 12.18 12.18 11.72 0 0 0
26/06/2015
12.18
 4,520 12.09 12.22 11.90 0 0 0
25/06/2015
12.09
 11,170 12.09 12.09 11.99 0 0 0
24/06/2015
12.09
 15,220 12.18 12.36 12.09 0 0 0
23/06/2015
12.18
 5,450 12.46 12.46 11.99 0 0 0
22/06/2015
12.46
 4,180 12.46 12.46 12.18 0 0 0
19/06/2015
12.46
 8,080 12.69 12.92 12.46 0 0 0
18/06/2015
12.69
 27,400 12.87 12.87 12.46 0 0 0
17/06/2015
12.87
 410 12.92 12.92 12.50 0 0 0
16/06/2015
12.92
 1,340 13.01 13.01 12.50 0 0 0
15/06/2015
13.01
 5,240 12.46 13.05 12.69 0 0 0
12/06/2015
12.46
 6,330 12.55 13.10 12.32 0 0 0
11/06/2015
12.55
 6,150 12.69 12.87 12.55 0 0 0
10/06/2015
12.69
 1,220 12.92 12.92 12.69 0 0 0
09/06/2015
12.92
 22,050 12.92 13.19 12.92 0 0 0
08/06/2015
12.92
 21,400 12.78 13.24 12.69 7,000 0 0.2
05/06/2015
12.78
 8,380 13.29 13.29 12.78 0 0 0
04/06/2015
13.29
 18,590 13.29 13.33 12.73 0 0 0
03/06/2015
13.29
 9,310 13.19 13.84 12.92 0 0 0
02/06/2015
13.19
 26,090 13.56 13.84 12.96 0 0 0
01/06/2015
13.56
 54,390 12.73 13.61 12.82 200 2,470 -0.1
29/05/2015
12.73
 42,860 11.90 12.73 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |