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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |