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)
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
28/05/2015
11.90
 46,650 11.16 11.90 11.21 17,000 0 0.4
27/05/2015
11.16
 25,820 10.84 11.39 10.84 0 1,750 -0.0
26/05/2015
10.84
 35,590 11.39 11.39 10.84 0 240 -0.0
25/05/2015
11.39
 20,680 11.03 11.53 10.66 0 2,000 -0.0
22/05/2015
11.03
 37,010 11.21 11.49 10.61 0 0 0
21/05/2015
11.21
 51,570 11.03 11.44 10.43 660 0 0.0
20/05/2015
11.03
 32,930 10.33 11.03 11.03 0 0 0
19/05/2015
10.33
 116,450 9.69 10.33 10.19 0 0 0
18/05/2015
9.69
 206,410 9.09 9.69 9.23 0 108,150 -2.3
15/05/2015
9.09
 3,830 9.23 9.23 9.09 0 0 0
14/05/2015
9.23
 11,600 9.23 9.23 9.18 0 0 0
13/05/2015
9.23
 2,260 9.09 9.23 9.09 10 0 0.0
12/05/2015
9.09
 6,860 8.86 9.13 8.90 0 0 0
11/05/2015
8.86
 8,540 8.95 9.00 8.72 0 0 0
08/05/2015
8.95
 9,220 8.95 9.04 8.95 0 0 0
07/05/2015
8.95
 9,570 9.00 9.09 8.90 0 2,000 -0.0
06/05/2015
9.00
 4,100 9.04 9.04 9.00 0 0 0
05/05/2015
9.04
 310 9.00 9.13 9.04 0 0 0
04/05/2015
9.00
 2,550 9.23 9.23 9.00 2,100 0 0.0
27/04/2015
9.23
 1,640 9.09 9.23 8.76 1,620 20 0.0
24/04/2015
9.09
 1,040 8.76 9.09 8.58 420 0 0.0
23/04/2015
8.76
 4,320 9.13 9.13 8.63 0 0 0
22/04/2015
9.13
 0 9.13 9.13 9.13 0 0 0
21/04/2015
9.13
 0 9.13 9.13 9.13 0 0 0
20/04/2015
9.13
 0 9.13 9.13 9.13 0 0 0
17/04/2015
9.13
 2,040 9.18 9.18 9.13 0 0 0
16/04/2015
9.18
 10 9.23 9.23 9.18 0 0 0
15/04/2015
9.23
 1,800 9.32 9.32 9.00 0 10 -0.0
14/04/2015
9.32
 0 9.32 9.32 9.32 0 0 0
13/04/2015
9.32
 4,480 9.60 9.60 8.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |