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)
01/04/2025
16.75
 3,500 16.80 16.80 16.75 0 0 0
31/03/2025
16.80
 2,000 16.90 16.90 16.80 0 0 0
28/03/2025
17
 1,400 16.80 17.05 16.80 0 0 0
27/03/2025
17
 0 17 17 17 0 0 0
26/03/2025
17
 1,100 17.10 17.10 17 0 0 0
25/03/2025
17
 3,100 17.70 17.70 17 0 0 0
24/03/2025
16.95
 300 17 17 16.95 0 0 0
21/03/2025
17.45
 2,400 17.60 17.60 16.90 0 0 0
20/03/2025
17.20
 1,500 17.05 17.35 17.05 0 0 0
19/03/2025
16.85
 3,200 16.95 17.05 16.80 0 0 0
18/03/2025
16.75
 13,000 16.95 17 16.75 0 0 0
17/03/2025
17
 6,600 17.20 17.20 17 0 0 0
14/03/2025
17.20
 3,600 17.20 17.30 16.90 0 0 0
13/03/2025
17.20
 7,000 17.30 17.55 17.10 0 0 0
12/03/2025
17.70
 3,600 17.80 17.80 17.10 0 0 0
11/03/2025
17.25
 13,600 17 17.85 16.75 2,000 0 0.0
10/03/2025
17.90
 5,500 17.80 18 17.70 0 0 0
07/03/2025
17.70
 2,200 17.50 17.70 17.50 0 0 0
06/03/2025
17.75
 0 17.75 17.75 17.75 0 0 0
05/03/2025
17.75
 3,400 17.80 17.80 17.75 0 0 0
04/03/2025
17.80
 16,800 17.25 17.85 17.25 0 0 0
03/03/2025
17.25
 10,000 17.15 17.25 17.15 0 0 0
28/02/2025
17.15
 7,700 17 17.15 17 0 0 0
27/02/2025
17
 13,400 16.90 17 16.90 0 0 0
26/02/2025
16.90
 1,000 16.90 16.90 16.90 0 0 0
25/02/2025
16.85
 2,600 16.80 16.90 16.80 0 300 -0.0
24/02/2025
16.80
 1,800 16.85 16.85 16.80 0 0 0
21/02/2025
16.85
 3,500 17 17 16.85 0 0 0
20/02/2025
16.90
 6,700 17 17 16.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |