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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |