CTCP Y Dược phẩm Vimedimex (vmd)

16.75
0
(0%)
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
(2025-11-04) 		0.50 3.07% 290,800 -5,900 -0.1
16.20
18.70
16.75
2 tháng
(2025-10-06) 		-1.15 -6.41% 676,300 -2,300 -0.0
16.20
18.70
16.75
3 tháng
(2025-09-05) 		-0.10 -0.59% 1,387,400 -8,100 -0.2
16.20
20.70
16.75
6 tháng
(2025-06-09) 		0 0% 1,835,300 400 -0.0
16.20
20.70
16.75
12 tháng
(2024-12-09) 		-0.60 -3.45% 2,518,600 -13,900 -0.3
15.50
20.70
16.75
24 tháng
(2023-12-15) 		1.10 7% 4,845,500 -73,518 -1.3
14.49
20.70
16.75
36 tháng
(2022-12-20) 		0.42 2.57% 10,631,900 -33,418 -0.7
12.75
21.96
16.75
60 tháng
(2020-12-30) 		1.24 8% 21,415,740 -81,928 -4.0
12.75
63.40
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
16.95
 3,700 16.85 16.95 16.85 0 0 0
18/02/2025
16.85
 20,700 16.90 16.90 16.85 0 0 0
17/02/2025
16.85
 6,400 16.80 17 16.80 0 0 0
14/02/2025
16.80
 200 16.85 16.85 16.80 0 0 0
13/02/2025
16.75
 6,500 17.15 17.15 16.75 0 0 0
12/02/2025
16.80
 0 16.80 16.80 16.80 0 0 0
11/02/2025
16.80
 100 16.80 16.80 16.80 0 0 0
10/02/2025
16.75
 2,300 16.90 16.90 16.75 0 0 0
07/02/2025
16.90
 1,100 16.90 16.90 16.90 0 0 0
06/02/2025
16.90
 2,300 16.95 16.95 16.90 0 0 0
05/02/2025
16.95
 1,300 17 17 16.90 0 0 0
04/02/2025
17
 400 17 17 16.90 0 0 0
03/02/2025
16.95
 3,700 16.95 17 16.95 0 0 0
24/01/2025
17
 1,100 17.10 17.10 17 0 0 0
23/01/2025
17.15
 2,500 16.85 17.15 16.85 0 0 0
22/01/2025
16.90
 3,300 16.95 17 16.90 0 0 0
21/01/2025
17
 4,900 17 17.10 17 500 0 0.0
20/01/2025
17
 1,900 16.80 17 16.80 0 0 0
17/01/2025
16.60
 4,800 16.60 16.70 16.60 0 0 0
16/01/2025
16.55
 500 16.40 16.65 16.40 0 0 0
15/01/2025
16.35
 6,100 16.20 16.40 16.15 0 0 0
14/01/2025
16.70
 3,800 16 16.70 15.80 0 0 0
13/01/2025
16.20
 3,700 16.55 16.55 15.70 0 0 0
10/01/2025
16.85
 0 16.85 16.85 16.85 0 0 0
09/01/2025
16.85
 4,700 16.75 16.85 16.75 0 0 0
08/01/2025
16.70
 4,600 16.50 16.75 16.50 0 0 0
07/01/2025
16.70
 3,300 16.40 16.75 16.40 0 500 -0.0
06/01/2025
16.35
 300 16.80 16.80 16.35 0 0 0
03/01/2025
16.35
 3,200 16.60 16.60 16.30 0 0 0
02/01/2025
16.60
 500 16.50 16.60 16.50 100 100 0
31/12/2024
16.50
 11,500 16.55 16.60 16.40 0 0 0
30/12/2024
16.65
 5,500 16.60 16.65 16.60 0 0 0
27/12/2024
16.65
 9,100 16.65 16.75 16.55 0 0 0
26/12/2024
16.70
 13,900 16.75 16.75 16.55 0 0 0
25/12/2024
16.70
 5,100 16.75 16.80 16.70 0 0 0
24/12/2024
16.65
 5,900 16.85 16.85 16.65 100 0 0.0
23/12/2024
16.85
 7,000 17 17 16.80 0 0 0
20/12/2024
16.90
 16,700 16.90 17 16.90 500 9,800 -0.2
19/12/2024
16.90
 10,400 17 17 16.85 0 0 0
18/12/2024
17.10
 2,000 16.90 17.15 16.90 0 0 0
17/12/2024
17
 8,600 17 17 16.90 0 100 -0.0
16/12/2024
17
 4,700 17 17.05 17 0 0 0
13/12/2024
17.05
 14,400 17.10 17.10 17.05 0 0 0
12/12/2024
17
 7,600 17.20 17.20 17 0 0 0
11/12/2024
17.05
 17,300 17.55 17.75 17.05 200 0 0.0
10/12/2024
17.05
 14,000 17.35 17.55 17 100 600 -0.0
09/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2024
17.40
 52,300 16.65 17.40 16.65 200 0 0.0
06/12/2024
17.45
 70,800 17.72 17.94 17.36 0 500 -0.0
05/12/2024
17.72
 12,800 18.17 18.17 17.49 0 400 -0.0
04/12/2024
17.94
 34,100 17.67 18.12 17.58 600 300 0.0
03/12/2024
17.67
 20,300 17.72 17.85 17.58 0 2,400 -0.0
02/12/2024
17.72
 8,500 17.85 17.85 17.72 0 0 0
29/11/2024
17.76
 27,700 17.58 17.85 17.45 0 100 -0.0
28/11/2024
17.58
 19,000 17.23 17.63 17.23 0 0 0
27/11/2024
17.14
 10,300 17.23 17.23 17.14 0 0 0
26/11/2024
17.23
 39,200 17.49 17.76 17.14 200 200 -0
25/11/2024
17.49
 35,000 17.81 17.90 17.05 100 0 0.0
22/11/2024
17.85
 41,600 18.30 18.30 17.81 0 300 -0.0
21/11/2024
18.21
 75,600 17.23 18.30 17.23 300 1,218 -0.0
20/11/2024
17.23
 3,200 16.96 17.45 16.87 0 0 0
19/11/2024
16.82
 19,100 16.82 16.87 16.78 100 100 0
18/11/2024
16.73
 1,500 16.69 16.73 16.42 100 0 0.0
15/11/2024
16.78
 700 16.73 16.78 16.55 0 100 -0.0
14/11/2024
16.87
 800 16.51 16.87 16.51 0 0 0
13/11/2024
16.69
 9,300 16.42 16.69 16.28 0 0 0
12/11/2024
16.51
 5,500 16.42 16.51 16.42 100 600 -0.0
11/11/2024
16.46
 6,800 16.60 16.64 16.42 0 0 0
08/11/2024
16.37
 4,200 16.37 16.37 16.37 0 0 0
07/11/2024
16.37
 8,600 16.37 16.42 16.37 0 6,200 -0.1
06/11/2024
16.37
 7,700 16.42 16.42 16.37 0 0 0
05/11/2024
16.33
 200 16.33 16.33 16.33 0 0 0
04/11/2024
16.82
 13,400 16.33 16.82 16.15 100 4,100 -0.1
01/11/2024
16.55
 8,200 16.51 16.60 16.46 0 3,100 -0.1
31/10/2024
16.60
 5,300 16.51 16.60 16.46 0 0 0
30/10/2024
16.46
 2,100 16.19 16.46 16.19 0 2,000 -0.0
29/10/2024
16.33
 1,400 16.33 16.33 16.33 0 0 0
28/10/2024
16.51
 0 16.51 16.51 16.51 0 0 0
25/10/2024
16.51
 1,000 15.88 16.51 15.88 0 0 0
24/10/2024
16.28
 2,200 16.24 16.28 16.24 0 0 0
23/10/2024
16.51
 6,900 16.24 16.51 16.24 0 500 -0.0
22/10/2024
16.24
 2,200 16.24 16.24 16.24 0 0 0
21/10/2024
16.33
 7,900 16.33 16.33 16.33 0 0 0
18/10/2024
16.46
 1,200 16.51 16.51 16.33 0 0 0
17/10/2024
16.51
 5,800 16.24 16.51 16.24 0 0 0
16/10/2024
16.42
 7,800 16.33 16.42 16.24 0 1,500 -0.0
15/10/2024
16.33
 1,800 16.33 16.33 16.33 0 0 0
14/10/2024
16.28
 200 16.91 16.91 16.28 0 0 0
11/10/2024
16.46
 23,100 16.28 16.46 16.28 0 0 0
10/10/2024
16.37
 1,100 16.42 16.42 16.37 0 0 0
09/10/2024
16.42
 5,300 16.24 16.42 16.24 0 0 0
08/10/2024
16.46
 10,500 16.24 16.46 16.24 0 200 -0.0
07/10/2024
16.46
 3,900 16.55 16.55 16.15 0 2,100 -0.0
04/10/2024
16.60
 500 16.28 16.60 16.24 0 0 0
03/10/2024
16.15
 1,000 16.15 16.15 16.15 0 0 0
02/10/2024
16.15
 3,800 16.24 16.24 16.15 0 1,000 -0.0
01/10/2024
16.60
 2,600 16.60 16.60 16.28 1,000 0 0.0
30/09/2024
16.28
 1,500 16.78 16.78 16.28 0 0 0
27/09/2024
16.42
 900 16.33 16.42 16.24 0 100 -0.0
26/09/2024
16.33
 5,500 16.33 16.42 16.33 0 2,000 -0.0
25/09/2024
16.33
 12,000 16.42 16.42 16.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |