CTCP Y Dược phẩm Vimedimex (vmd)

13.90
-0.10
(-0.71%)
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
(2026-07-01) 		-0.50 -3.45% 11,800 -600 0
13.80
14.50
13.90
2 tháng
(2026-06-01) 		-0.30 -2.10% 63,300 -13,700 0
13.80
14.95
13.90
3 tháng
(2026-05-04) 		-0.95 -6.35% 101,100 -14,100 0
13.80
15.05
13.90
6 tháng
(2026-02-02) 		-2 -12.50% 257,800 -16,800 -0.0
13.80
16.30
13.90
12 tháng
(2025-08-05) 		-2.80 -16.67% 2,047,400 -4,400 0.2
13.80
20.70
13.90
24 tháng
(2024-08-12) 		-2.06 -12.82% 3,710,700 -48,918 -0.6
13.80
20.70
13.90
36 tháng
(2023-08-16) 		-3.80 -21.37% 8,800,100 -9,618 0.2
12.75
20.70
13.90
60 tháng
(2021-08-26) 		-34.48 -71.12% 20,408,900 -53,518 -2.8
12.75
63.40
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2013
4.78
 10 4.67 4.78 4.78 0 0 0
10/05/2013
4.67
 1,710 4.74 4.74 4.60 1,700 0 0.0
09/05/2013
4.74
 6,550 4.74 4.82 4.63 3,300 0 0.0
08/05/2013
4.74
 2,110 4.67 4.85 4.67 0 0 0
07/05/2013
4.67
 6,250 4.71 4.74 4.67 0 0 0
06/05/2013
4.71
 5,630 4.82 4.82 4.71 0 0 0
03/05/2013
4.82
 1,060 4.92 4.92 4.78 0 0 0
02/05/2013
4.92
 2,240 4.78 4.92 4.71 0 0 0
26/04/2013
4.78
 3,520 4.71 4.82 4.71 0 0 0
25/04/2013
4.71
 960 4.82 4.82 4.71 0 0 0
24/04/2013
4.82
 5,780 4.82 4.82 4.71 0 0 0
23/04/2013
4.82
 5,530 4.74 4.82 4.74 2,500 0 0.0
22/04/2013
4.74
 7,530 4.74 4.82 4.71 2,500 0 0.0
18/04/2013
4.74
 1,740 4.60 4.74 4.60 0 0 0
17/04/2013
4.60
 1,080 4.67 4.74 4.45 0 0 0
16/04/2013
4.67
 9,530 4.60 4.67 4.60 0 0 0
15/04/2013
4.60
 7,450 4.74 4.74 4.60 0 0 0
12/04/2013
4.74
 14,190 4.45 4.74 4.67 0 0 0
11/04/2013
4.45
 40 4.74 4.74 4.45 0 0 0
10/04/2013
4.74
 8,520 4.74 4.74 4.67 0 0 0
09/04/2013
4.74
 7,180 4.60 4.78 4.63 0 0 0
08/04/2013
4.60
 3,130 4.71 4.78 4.60 0 0 0
05/04/2013
4.71
 4,760 4.56 4.71 4.45 0 0 0
04/04/2013
4.56
 8,730 4.63 4.63 4.56 0 0 0
03/04/2013
4.63
 13,170 4.74 4.82 4.63 100 0 0.0
02/04/2013
4.74
 12,110 4.74 4.92 4.74 0 0 0
01/04/2013
4.74
 13,670 4.74 4.85 4.60 0 0 0
29/03/2013
4.74
 1,350 4.92 4.92 4.67 100 0 0.0
28/03/2013
4.92
 980 4.92 5.11 4.71 0 0 0
27/03/2013
4.92
 11,370 4.63 4.92 4.67 0 0 0
26/03/2013
4.63
 16,270 4.89 5.03 4.60 1,000 0 0.0
25/03/2013
4.89
 49,060 5.25 5.47 4.89 6,000 0 0.1
22/03/2013
5.25
 38,620 4.92 5.25 5.11 990 1,000 -0.0
21/03/2013
4.92
 43,300 4.63 4.92 4.63 0 1,190 -0.0
20/03/2013
4.63
 137,920 4.34 4.63 4.30 0 0 0
19/03/2013
4.34
 4,410 4.49 4.56 4.34 0 0 0
18/03/2013
4.49
 210 4.49 4.56 4.20 0 0 0
15/03/2013
4.49
 19,740 4.41 4.56 4.41 0 0 0
14/03/2013
4.41
 2,710 4.49 4.49 4.27 0 0 0
13/03/2013
4.49
 2,000 4.52 4.60 4.41 0 0 0
12/03/2013
4.52
 5,850 4.49 4.74 4.41 0 0 0
11/03/2013
4.49
 880 4.60 4.74 4.38 0 0 0
08/03/2013
4.60
 1,000 4.60 4.67 4.60 0 0 0
07/03/2013
4.60
 180 4.71 4.71 4.60 0 0 0
06/03/2013
4.71
 2,610 4.67 4.74 4.63 0 0 0
05/03/2013
4.67
 150 4.38 4.67 4.67 0 0 0
04/03/2013
4.38
 4,250 4.71 4.71 4.38 0 0 0
01/03/2013
4.71
 1,090 4.78 4.78 4.52 0 0 0
28/02/2013
4.78
 26,480 4.89 5.07 4.71 0 0 0
27/02/2013
4.89
 4,010 4.85 4.89 4.63 0 0 0
26/02/2013
4.85
 21,600 4.89 4.89 4.67 0 0 0
25/02/2013
4.89
 7,600 4.89 4.89 4.71 200 0 0.0
22/02/2013
4.89
 7,670 4.74 4.89 4.67 3,000 0 0.0
21/02/2013
4.74
 15,460 4.92 5.00 4.67 1,000 0 0.0
20/02/2013
4.92
 5,850 4.89 4.92 4.74 0 0 0
19/02/2013
4.89
 5,310 4.78 5.07 4.78 1,000 0 0.0
18/02/2013
4.78
 92,440 4.78 5.11 4.74 1,000 0 0.0
08/02/2013
4.78
 18,510 5.03 5.03 4.74 0 0 0
07/02/2013
5.03
 25,040 5.36 5.36 5.00 0 0 0
06/02/2013
5.36
 35,520 5.69 5.69 5.33 0 0 0
05/02/2013
5.69
 4,600 5.65 5.76 5.69 0 0 0
04/02/2013
5.65
 10,310 5.40 5.76 5.18 0 0 0
01/02/2013
5.40
 71,720 5.07 5.40 4.85 1,000 0 0.0
31/01/2013
5.07
 75,480 4.92 5.18 4.89 0 0 0
30/01/2013
4.92
 47,410 4.74 4.96 4.52 2,730 0 0.0
29/01/2013
4.74
 17,380 4.92 5.03 4.60 190 0 0.0
28/01/2013
4.92
 4,520 5.00 5.00 4.71 0 2,000 -0.0
25/01/2013
5.00
 51,720 5.07 5.07 4.74 0 0 0
24/01/2013
5.07
 38,000 5.07 5.07 5.07 0 0 0
23/01/2013
5.07
 40 5.00 5.07 4.67 0 0 0
22/01/2013
5.00
 4,870 4.85 5.03 4.85 1,000 0 0.0
21/01/2013
4.85
 120 4.89 5.22 4.60 0 0 0
18/01/2013
4.89
 50 4.67 4.96 4.74 0 0 0
17/01/2013
4.67
 6,510 4.92 4.92 4.67 3,000 0 0.0
16/01/2013
4.92
 6,430 4.92 5.07 4.74 0 0 0
15/01/2013
4.92
 38,790 4.85 5.00 4.60 0 0 0
14/01/2013
4.85
 90 5.03 5.11 4.82 10 0 0.0
11/01/2013
5.03
 41,370 5.11 5.11 5.03 0 0 0
10/01/2013
5.11
 8,210 5.11 5.22 4.85 0 0 0
09/01/2013
5.11
 7,790 5.22 5.22 4.96 0 0 0
08/01/2013
5.22
 60 5.22 5.33 5.22 0 0 0
07/01/2013
5.22
 30 5.03 5.25 5.22 0 0 0
04/01/2013
5.03
 57,820 5.03 5.22 5.03 0 0 0
03/01/2013
5.03
 106,820 5.29 5.29 5.03 1,000 0 0.0
02/01/2013
5.29
 740 5.25 5.44 5.11 0 0 0
28/12/2012
5.25
 56,550 5.14 5.40 5.14 0 0 0
27/12/2012
5.14
 1,280 5.25 5.36 5.14 1,000 0 0.0
26/12/2012
5.25
 950 5.25 5.36 5.25 0 0 0
25/12/2012
5.25
 170 5.51 5.51 5.25 0 0 0
24/12/2012
5.51
 10 5.29 5.51 5.51 0 0 0
21/12/2012
5.29
 120 5.22 5.29 5.22 100 0 0.0
20/12/2012
5.22
 60 5.22 5.33 5.22 0 0 0
19/12/2012
5.22
 1,110 5.22 5.25 5.14 1,000 0 0.0
18/12/2012
5.22
 10 5.22 5.22 5.22 0 0 0
17/12/2012
5.22
 10 5.25 5.25 5.22 0 0 0
14/12/2012
5.25
 280 5.25 5.25 5.25 0 0 0
13/12/2012
5.25
 720 5.25 5.25 5.25 0 0 0
12/12/2012
5.25
 40,210 5.25 5.29 5.22 0 0 0
11/12/2012
5.25
 530 5.33 5.33 5.22 510 0 0.0
10/12/2012
5.33
 76,530 5.33 5.36 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |