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)
19/06/2014
6.61
 0 6.61 6.61 6.61 0 0 0
18/06/2014
6.61
 10 6.57 6.61 6.61 0 0 0
17/06/2014
6.57
 0 6.57 6.57 6.57 0 0 0
16/06/2014
6.57
 1,630 6.57 6.57 6.57 0 0 0
13/06/2014
6.57
 2,440 6.41 6.61 6.41 0 190 -0.0
12/06/2014
6.41
 10 6.78 6.78 6.41 0 0 0
11/06/2014
6.78
 30 6.57 6.78 6.65 0 0 0
10/06/2014
6.57
 0 6.57 6.57 6.57 0 0 0
09/06/2014
6.57
 13,490 6.65 6.65 6.36 0 0 0
06/06/2014
6.65
 10 6.53 6.65 6.65 0 0 0
05/06/2014
6.53
 210 6.36 6.61 6.36 0 0 0
04/06/2014
6.36
 5,060 6.61 6.61 6.36 3,000 0 0.0
03/06/2014
6.61
 0 6.61 6.61 6.61 0 0 0
02/06/2014
6.61
 0 6.61 6.61 6.61 0 0 0
30/05/2014
6.61
 3,520 6.61 6.61 6.53 0 0 0
29/05/2014
6.61
 1,000 6.61 6.61 6.61 0 0 0
28/05/2014
6.61
 1,500 6.57 6.61 6.61 1,400 0 0.0
27/05/2014
6.57
 2,500 6.61 6.61 6.41 0 0 0
26/05/2014
6.61
 4,220 6.57 6.61 6.16 4,200 0 0.1
23/05/2014
6.57
 0 6.57 6.57 6.57 0 0 0
22/05/2014
6.57
 20,230 6.24 6.57 6.28 0 0 0
21/05/2014
6.24
 10,200 6.28 6.49 6.24 0 0 0
20/05/2014
6.28
 12,810 6.61 6.61 6.28 0 0 0
19/05/2014
6.61
 10 6.82 6.82 6.61 0 10 -0.0
16/05/2014
6.82
 2,000 6.41 6.82 6.57 2,000 0 0.0
15/05/2014
6.41
 7,390 6.49 6.74 6.41 0 0 0
14/05/2014
6.49
 520 6.49 6.49 6.32 0 0 0
13/05/2014
6.49
 4,340 6.57 6.57 6.12 0 0 0
12/05/2014
6.57
 3,240 6.57 6.57 6.20 0 0 0
09/05/2014
6.57
 420 6.16 6.57 6.24 0 0 0
08/05/2014
6.16
 24,690 6.61 6.61 6.16 0 0 0
07/05/2014
6.61
 6,000 6.61 6.61 6.61 0 0 0
06/05/2014
6.61
 500 6.61 6.61 6.61 0 0 0
05/05/2014
6.61
 10,360 6.61 6.65 6.61 0 0 0
29/04/2014
6.61
 2,800 6.65 6.65 6.53 0 0 0
28/04/2014
6.65
 20 6.82 6.82 6.65 0 0 0
25/04/2014
6.82
 30,810 6.53 6.94 6.82 0 0 0
24/04/2014
6.53
 6,670 6.24 6.53 6.28 0 0 0
23/04/2014
6.24
 9,100 6.45 6.65 6.24 0 0 0
22/04/2014
6.45
 430 6.45 6.86 6.45 0 0 0
21/04/2014
6.45
 2,000 6.57 6.57 6.45 0 0 0
18/04/2014
6.57
 1,020 6.98 6.98 6.57 0 0 0
17/04/2014
6.98
 70 6.57 6.98 6.69 0 0 0
16/04/2014
6.57
 5,850 6.61 6.61 6.57 0 0 0
15/04/2014
6.61
 8,840 6.65 6.65 6.61 0 0 0
14/04/2014
6.65
 7,270 6.69 6.69 6.61 0 0 0
11/04/2014
6.69
 40 6.82 6.82 6.49 0 0 0
10/04/2014
6.82
 10 6.65 6.82 6.82 0 0 0
08/04/2014
6.65
 5,980 6.90 6.90 6.65 0 0 0
07/04/2014
6.90
 1,510 6.65 6.90 6.49 0 0 0
04/04/2014
6.65
 2,310 6.65 6.65 6.53 0 0 0
03/04/2014
6.65
 0 6.65 6.65 6.65 0 0 0
02/04/2014
6.65
 17,830 6.61 6.82 6.57 0 0 0
01/04/2014
6.61
 27,690 6.78 6.78 6.61 0 0 0
31/03/2014
6.78
 10,940 6.82 6.82 6.65 0 0 0
28/03/2014
6.82
 7,050 6.82 6.82 6.82 5,000 0 0.1
27/03/2014
6.82
 2,250 6.53 6.82 6.57 0 0 0
26/03/2014
6.53
 7,810 6.69 6.90 6.53 0 0 0
25/03/2014
6.69
 5,560 6.82 6.94 6.69 0 0 0
24/03/2014
6.82
 17,610 6.78 6.94 6.78 6,040 100 0.1
21/03/2014
6.78
 7,890 6.86 6.86 6.69 0 0 0
20/03/2014
6.86
 13,190 6.98 6.98 6.78 0 0 0
19/03/2014
6.98
 6,030 6.78 6.98 6.82 3,960 0 0.1
18/03/2014
6.78
 35,900 6.98 7.03 6.78 0 3,000 -0.0
17/03/2014
6.98
 59,610 6.86 6.98 6.74 100 0 0.0
14/03/2014
6.86
 16,530 6.90 7.03 6.86 0 0 0
13/03/2014
6.90
 14,500 6.94 6.94 6.90 0 0 0
12/03/2014
6.94
 17,760 6.90 7.03 6.90 0 0 0
11/03/2014
6.90
 24,190 6.90 6.90 6.74 0 0 0
10/03/2014
6.90
 16,130 6.98 6.98 6.78 0 0 0
07/03/2014
6.98
 16,610 7.03 7.07 6.94 10,000 0 0.2
06/03/2014
7.03
 1,110 7.07 7.07 6.82 0 0 0
05/03/2014
7.07
 20,590 6.78 7.11 6.94 5,000 0 0.1
04/03/2014
6.78
 20,770 6.74 6.78 6.61 2,500 0 0.0
03/03/2014
6.74
 34,000 6.69 7.07 6.74 20,500 0 0.3
28/02/2014
6.69
 23,430 6.61 6.82 6.61 0 0 0
27/02/2014
6.61
 32,390 6.57 7.03 6.61 2,000 0 0.0
26/02/2014
6.57
 31,520 6.74 6.74 6.57 1,000 0 0.0
25/02/2014
6.74
 29,700 6.82 7.15 6.74 2,000 0 0.0
24/02/2014
6.82
 16,150 6.90 6.90 6.61 0 0 0
21/02/2014
6.90
 63,650 7.15 7.15 6.65 1,000 0 0.0
20/02/2014
7.15
 76,440 7.11 7.52 7.11 0 0 0
19/02/2014
7.11
 125,760 6.65 7.11 7.11 0 12,000 -0.2
18/02/2014
6.65
 96,030 6.24 6.65 6.65 0 0 0
17/02/2014
6.24
 43,030 5.87 6.24 5.74 5,000 0 0.1
14/02/2014
5.87
 9,570 5.62 5.91 5.62 0 0 0
13/02/2014
5.62
 80,480 5.54 5.62 5.54 1,000 420 0.0
12/02/2014
5.54
 2,310 5.54 5.54 5.50 1,000 0 0.0
11/02/2014
5.54
 2,710 5.54 5.58 5.45 1,000 0 0.0
10/02/2014
5.54
 5,050 5.33 5.54 5.37 2,000 0 0.0
07/02/2014
5.33
 300 5.37 5.37 5.33 300 0 0.0
06/02/2014
5.37
 310 5.37 5.37 5.29 0 0 0
27/01/2014
5.37
 1,000 5.21 5.37 5.37 1,000 0 0.0
24/01/2014
5.21
 4,400 5.17 5.21 5.21 4,400 0 0.1
23/01/2014
5.17
 160 5.17 5.17 5.17 160 0 0.0
22/01/2014
5.17
 5,500 5.17 5.25 5.17 5,500 0 0.1
21/01/2014
5.17
 3,430 5.21 5.37 4.96 2,500 0 0.0
20/01/2014
5.21
 2,100 5.17 5.21 5.00 2,000 0 0.0
17/01/2014
5.17
 1,030 5.17 5.33 5.04 0 0 0
16/01/2014
5.17
 3,200 5.17 5.17 5.17 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |