CTCP Y Dược phẩm Vimedimex (vmd)

14.50
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
(2026-05-18) 		0.50 3.57% 23,900 -6,300 0
14
14.60
14.50
2 tháng
(2026-04-20) 		-0.50 -3.33% 76,500 -6,900 0
14
15.05
14.50
3 tháng
(2026-03-19) 		-0.25 -1.69% 124,500 -9,000 0
14
15.80
14.50
6 tháng
(2025-12-19) 		-2.20 -13.17% 362,500 -5,600 0.1
14
17.40
14.50
12 tháng
(2025-06-23) 		-2.45 -14.45% 2,253,400 5,600 0.2
14
20.70
14.50
24 tháng
(2024-06-27) 		-1.07 -6.85% 4,066,700 -50,018 -0.8
14
20.70
14.50
36 tháng
(2023-07-03) 		-5.06 -25.86% 9,314,100 8,182 0.4
12.75
20.70
14.50
60 tháng
(2021-07-13) 		-3.62 -19.98% 21,009,300 -46,818 -3.0
12.75
63.40
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
16.50
 1,400 16.50 16.65 16.50 200 0 0.0
22/08/2025
16.45
 8,100 16.50 16.50 16.45 0 0 0
21/08/2025
16.80
 2,100 16.90 16.90 16.70 0 0 0
20/08/2025
16.90
 1,200 16.50 16.90 16.50 0 0 0
19/08/2025
16.90
 9,500 16.80 16.90 16.40 0 0 0
18/08/2025
16.85
 9,200 16.90 16.90 15.80 0 0 0
15/08/2025
16.95
 10,300 16.85 17 16.85 0 0 0
14/08/2025
16.80
 18,600 16.95 16.95 16.80 0 0 0
13/08/2025
16.95
 13,800 17.05 17.05 16.95 0 0 0
12/08/2025
17
 15,900 17.05 17.10 17 0 0 0
11/08/2025
17.05
 16,800 17 17.05 17 0 100 -0.0
08/08/2025
17.05
 6,300 17.10 17.15 17.05 200 0 0.0
07/08/2025
17.10
 3,500 16.90 17.10 16.90 0 0 0
06/08/2025
16.75
 15,900 16.80 16.80 16.75 5,500 0 0.1
05/08/2025
16.80
 23,400 16.95 16.95 16.65 0 0 0
04/08/2025
16.90
 1,900 16.80 16.90 16.80 0 0 0
01/08/2025
16.80
 100 16.80 16.80 16.80 0 0 0
31/07/2025
16.80
 14,800 16.80 16.80 16.70 0 0 0
30/07/2025
16.85
 2,900 16.90 16.90 16.70 0 0 0
29/07/2025
16.90
 9,000 16.95 17 16.90 0 0 0
28/07/2025
16.95
 7,400 16.90 17 16.90 0 0 0
25/07/2025
16.95
 17,000 17 17 16.90 0 0 0
24/07/2025
17
 1,200 17.10 17.10 16.95 0 0 0
23/07/2025
17.10
 7,200 17.05 17.10 16.95 500 0 0.0
22/07/2025
17.10
 22,800 17 17.10 16.95 0 0 0
21/07/2025
17
 10,800 17.10 17.10 16.95 500 0 0.0
18/07/2025
17.05
 11,600 17.10 17.10 17 500 0 0.0
17/07/2025
17.15
 24,500 17.15 17.15 17.10 0 0 0
16/07/2025
17.15
 200 17.15 17.15 17.15 0 0 0
15/07/2025
17.20
 7,600 17.15 17.20 17.10 300 100 0.0
14/07/2025
17.25
 9,500 17.05 17.25 17 0 0 0
11/07/2025
17.10
 3,200 17 17.10 17 700 0 0
10/07/2025
16.95
 8,100 17.05 17.05 16.95 100 0 0
09/07/2025
17.05
 6,300 17.15 17.15 17 0 0 0
08/07/2025
17.15
 19,600 17.20 17.20 17.10 0 0 0
07/07/2025
17.20
 8,600 17.20 17.20 17.10 0 0 0
04/07/2025
17.20
 7,100 17.15 17.35 17.10 0 400 -0.0
03/07/2025
17.10
 3,800 17.40 17.60 17.10 500 0 0.0
02/07/2025
17.40
 3,400 17.10 17.40 17.10 0 0 0
01/07/2025
17.10
 4,600 17.10 17.10 16.90 0 0 0
30/06/2025
17.10
 1,400 17.10 17.10 17.10 0 0 0
27/06/2025
17.10
 2,100 17.30 17.30 17.10 0 0 0
26/06/2025
17.10
 24,900 17.10 17.10 17 0 0 0
25/06/2025
17.10
 200 17.15 17.15 17.10 100 0 0.0
24/06/2025
17.10
 3,800 16.95 17.10 16.95 0 0 0
23/06/2025
16.95
 600 16.80 16.95 16.80 0 0 0
20/06/2025
16.75
 1,600 16.75 16.75 16.60 0 0 0
19/06/2025
16.75
 2,700 16.60 16.75 16.60 0 0 0
18/06/2025
16.75
 1,500 16.60 16.80 16.60 0 0 0
17/06/2025
16.70
 3,300 16.80 16.80 16.70 0 0 0
16/06/2025
16.80
 3,900 16.55 16.90 16.55 0 0 0
13/06/2025
16.75
 800 16.75 16.75 16.75 0 0 0
12/06/2025
16.75
 400 16.60 16.80 16.60 0 0 0
11/06/2025
16.70
 2,000 16.75 16.75 16.60 0 0 0
10/06/2025
16.75
 800 16.80 16.90 16.70 0 0 0
09/06/2025
16.80
 400 16.85 16.85 16.80 0 0 0
06/06/2025
16.85
 2,200 16.65 16.85 16.65 0 0 0
05/06/2025
17
 17,300 16.50 17 16.50 100 0 0.0
04/06/2025
17
 1,000 16.75 17 16.70 0 0 0
03/06/2025
17
 2,100 17 17 17 0 0 0
02/06/2025
17.05
 5,500 18 18 16.90 0 0 0
30/05/2025
17.10
 0 17.10 17.10 17.10 0 0 0
29/05/2025
17.10
 400 16.70 17.10 16.70 0 200 -0.0
28/05/2025
16.80
 17,300 16.70 16.80 16.60 1,800 9,900 -0.1
27/05/2025
16.65
 1,800 16.70 16.70 16.60 0 0 0
26/05/2025
16.70
 700 17 17 16.70 0 0 0
23/05/2025
17
 900 16.80 17 16.80 0 0 0
22/05/2025
16.65
 23,600 16.95 17.05 16.65 0 0 0
21/05/2025
16.60
 2,800 16.95 16.95 16.40 0 0 0
20/05/2025
16.95
 1,100 16.80 16.95 16.80 0 0 0
19/05/2025
16.35
 33,000 16.55 16.70 16.25 0 0 0
16/05/2025
16.55
 5,400 16.55 16.55 16.50 0 0 0
15/05/2025
16.55
 600 16.55 16.55 16.55 0 0 0
14/05/2025
16.55
 1,600 16.55 16.80 16.50 0 0 0
13/05/2025
16.55
 2,600 16.55 16.55 16.55 0 0 0
12/05/2025
16.55
 3,200 16.70 17 16.50 0 0 0
09/05/2025
16.70
 5,100 16.85 16.85 16.70 0 0 0
08/05/2025
16.85
 100 16.85 16.85 16.85 0 0 0
07/05/2025
16.70
 5,400 16.60 17 16.60 0 0 0
06/05/2025
16.60
 700 16.25 16.60 16.20 0 0 0
05/05/2025
16.20
 4,600 16.20 16.20 16.20 0 0 0
29/04/2025
16.15
 1,100 16.20 16.20 16.15 0 0 0
28/04/2025
16.15
 8,200 16.25 16.25 16.10 0 0 0
25/04/2025
16.05
 1,500 16.10 16.10 16.05 0 0 0
24/04/2025
16.30
 100 16.30 16.30 16.30 0 0 0
23/04/2025
16.50
 7,500 16.50 16.50 16.50 0 0 0
22/04/2025
16
 6,800 16.10 16.25 15.95 0 0 0
21/04/2025
16.25
 2,900 16.60 16.60 16.15 0 0 0
18/04/2025
16.70
 5,800 16.55 16.75 16.30 100 0 0.0
17/04/2025
16.60
 700 16.20 16.60 16.20 0 0 0
16/04/2025
16.20
 200 16.20 16.20 16.20 0 0 0
15/04/2025
15.95
 9,700 16 16.20 15.90 0 0 0
14/04/2025
16.65
 4,800 16.25 16.75 16.25 0 0 0
11/04/2025
16.25
 6,300 16.10 17 16.10 0 0 0
10/04/2025
17.20
 20,200 16.50 17.25 16.50 0 0 0
09/04/2025
16.15
 10,000 15.55 16.15 15.30 0 0 0
08/04/2025
15.50
 4,900 16.50 16.50 15.35 0 0 0
04/04/2025
16.50
 3,900 15.85 16.55 15 0 0 0
03/04/2025
15.85
 3,700 16.80 16.80 15.85 0 0 0
02/04/2025
16.80
 1,600 17 17 16.80 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |