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)
10/04/2015
9.60
 90 9.46 9.60 9.46 0 0 0
09/04/2015
9.46
 510 8.95 9.50 9.46 0 0 0
08/04/2015
8.95
 9,460 9.00 9.00 8.53 2,000 0 0.0
07/04/2015
9.00
 1,900 8.95 9.18 8.95 1,880 0 0.0
06/04/2015
8.95
 50 8.76 8.95 8.95 0 0 0
03/04/2015
8.76
 0 8.76 8.76 8.76 0 0 0
02/04/2015
8.76
 440 8.95 8.95 8.76 0 0 0
01/04/2015
8.95
 0 8.95 8.95 8.95 0 0 0
31/03/2015
8.95
 0 8.95 8.95 8.95 0 0 0
30/03/2015
8.95
 15,140 8.44 8.95 8.49 14,080 0 0.3
27/03/2015
8.44
 3,260 8.72 8.72 8.44 0 0 0
26/03/2015
8.72
 0 8.72 8.72 8.72 0 0 0
25/03/2015
8.72
 700 9.00 9.00 8.72 0 0 0
24/03/2015
9.00
 210 9.00 9.00 8.58 0 0 0
23/03/2015
9.00
 210 8.86 9.13 9.00 0 0 0
20/03/2015
8.86
 23,490 8.90 8.90 8.67 0 0 0
19/03/2015
8.90
 20 8.76 8.90 8.90 0 0 0
18/03/2015
8.76
 0 8.76 8.76 8.76 0 0 0
17/03/2015
8.76
 1,040 8.53 8.81 8.44 0 0 0
16/03/2015
8.53
 2,940 8.35 8.63 8.53 0 0 0
13/03/2015
8.35
 50 8.81 8.81 8.35 20 0 0.0
12/03/2015
8.81
 0 8.81 8.81 8.81 0 0 0
11/03/2015
8.81
 320 8.67 8.95 8.63 0 0 0
10/03/2015
8.67
 0 8.67 8.67 8.67 0 0 0
09/03/2015
8.67
 0 8.67 8.67 8.67 0 0 0
06/03/2015
8.67
 0 8.67 8.67 8.67 0 0 0
05/03/2015
8.67
 10 8.76 8.76 8.67 0 0 0
04/03/2015
8.76
 20 8.72 8.76 8.76 0 0 0
03/03/2015
8.72
 0 8.72 8.72 8.72 0 0 0
02/03/2015
8.72
 200 8.76 8.76 8.72 200 0 0.0
27/02/2015
8.76
 550 8.53 8.76 8.76 0 0 0
26/02/2015
8.53
 2,000 8.76 8.76 8.53 0 0 0
25/02/2015
8.76
 0 8.76 8.76 8.76 0 0 0
24/02/2015
8.76
 380 8.53 8.81 8.53 0 0 0
13/02/2015
8.53
 17,000 8.53 8.58 8.53 0 0 0
12/02/2015
8.53
 700 8.67 8.67 8.53 0 0 0
11/02/2015
8.67
 5,010 8.76 8.76 8.53 0 0 0
10/02/2015
8.76
 0 8.76 8.76 8.76 0 0 0
09/02/2015
8.76
 0 8.76 8.76 8.76 0 0 0
06/02/2015
8.76
 0 8.76 8.76 8.76 0 0 0
05/02/2015
8.76
 0 8.76 8.76 8.76 0 0 0
04/02/2015
8.76
 10 8.44 8.76 8.76 0 0 0
03/02/2015
8.44
 0 8.44 8.44 8.44 0 0 0
02/02/2015
8.44
 3,050 8.44 8.58 8.44 0 0 0
30/01/2015
8.44
 9,020 9.04 9.04 8.44 0 0 0
29/01/2015
9.04
 0 9.04 9.04 9.04 0 0 0
28/01/2015
9.04
 500 9.23 9.23 8.76 0 0 0
27/01/2015
9.23
 10 9.18 9.23 9.23 0 0 0
26/01/2015
9.18
 540 9.23 9.23 8.58 0 0 0
23/01/2015
9.23
 4,600 9.04 9.23 9.00 0 0 0
22/01/2015
9.04
 10 9.00 9.04 9.04 0 0 0
21/01/2015
9.00
 10,330 8.86 9.00 8.95 0 0 0
20/01/2015
8.86
 3,500 9.13 9.13 8.53 0 0 0
19/01/2015
9.13
 0 9.13 9.13 9.13 0 0 0
16/01/2015
9.13
 0 9.13 9.13 9.13 0 0 0
15/01/2015
9.13
 10 8.76 9.13 9.13 0 0 0
14/01/2015
8.76
 1,840 9.18 9.18 8.58 0 0 0
13/01/2015
9.18
 5,010 8.58 9.18 9.04 5,000 0 0.1
12/01/2015
8.58
 700 8.72 8.72 8.58 0 0 0
09/01/2015
8.72
 50 8.76 8.76 8.72 0 0 0
08/01/2015
8.76
 0 8.76 8.76 8.76 0 0 0
07/01/2015
8.76
 500 8.49 8.76 8.76 0 0 0
06/01/2015
8.49
 9,880 8.63 8.63 8.49 0 0 0
05/01/2015
8.63
 1,200 8.95 8.95 8.58 0 100 -0.0
31/12/2014
8.95
 1,440 8.76 8.95 8.67 100 0 0.0
30/12/2014
8.76
 1,010 8.81 8.81 8.67 0 0 0
29/12/2014
8.81
 24,780 8.76 9.18 8.58 0 0 0
26/12/2014
8.76
 1,000 9.13 9.13 8.76 0 0 0
25/12/2014
9.13
 3,160 9.23 9.50 8.76 0 0 0
24/12/2014
9.23
 15,020 8.90 9.50 8.58 0 0 0
23/12/2014
8.90
 500 8.90 8.90 8.90 0 0 0
22/12/2014
8.90
 250 9.00 9.00 8.90 0 0 0
19/12/2014
9.00
 500 9.09 9.09 9.00 0 0 0
18/12/2014
9.09
 23,630 8.53 9.09 8.30 16,700 0 0.3
17/12/2014
8.53
 7,600 8.53 8.53 7.98 0 0 0
16/12/2014
8.53
 2,610 8.58 8.58 8.44 2,500 0 0.0
15/12/2014
8.58
 500 8.53 8.58 8.58 0 0 0
12/12/2014
8.53
 1,000 8.67 8.67 8.53 0 0 0
11/12/2014
8.67
 700 8.72 8.72 8.53 0 0 0
10/12/2014
8.72
 8,390 8.53 8.72 8.44 0 0 0
09/12/2014
8.53
 4,410 8.67 8.67 8.49 0 0 0
08/12/2014
8.67
 34,910 8.49 8.67 8.44 28,890 0 0.5
05/12/2014
8.49
 2,010 8.35 8.49 8.49 0 0 0
04/12/2014
8.35
 12,250 8.40 8.44 8.35 0 0 0
03/12/2014
8.40
 3,510 8.44 8.44 8.30 0 0 0
02/12/2014
8.44
 6,740 8.44 8.49 8.17 0 0 0
01/12/2014
8.44
 4,360 8.40 8.44 8.40 0 0 0
28/11/2014
8.40
 3,540 8.35 8.40 8.35 0 0 0
27/11/2014
8.35
 1,460 8.26 8.35 8.35 0 0 0
26/11/2014
8.26
 11,600 8.30 8.30 8.17 0 0 0
25/11/2014
8.30
 8,800 8.30 8.30 8.07 0 0 0
24/11/2014
8.30
 2,490 8.17 8.30 8.03 0 0 0
21/11/2014
8.17
 15,270 8.17 8.35 8.12 0 0 0
20/11/2014
8.17
 4,050 8.07 8.17 8.17 0 0 0
19/11/2014
8.07
 2,650 8.07 8.07 8.07 0 0 0
18/11/2014
8.07
 1,360 8.07 8.07 8.07 0 0 0
17/11/2014
8.07
 1,000 8.03 8.07 8.07 0 0 0
14/11/2014
8.03
 7,990 8.17 8.17 7.84 0 0 0
13/11/2014
8.17
 380 8.17 8.17 8.12 0 0 0
12/11/2014
8.17
 0 8.17 8.17 8.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |