CTCP Y Dược phẩm Vimedimex (vmd)

16.75
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
(2025-11-04) 		0.50 3.07% 290,800 -5,900 -0.1
16.20
18.70
16.75
2 tháng
(2025-10-06) 		-1.15 -6.41% 676,300 -2,300 -0.0
16.20
18.70
16.75
3 tháng
(2025-09-05) 		-0.10 -0.59% 1,387,400 -8,100 -0.2
16.20
20.70
16.75
6 tháng
(2025-06-09) 		0 0% 1,835,300 400 -0.0
16.20
20.70
16.75
12 tháng
(2024-12-09) 		-0.60 -3.45% 2,518,600 -13,900 -0.3
15.50
20.70
16.75
24 tháng
(2023-12-15) 		1.10 7% 4,845,500 -73,518 -1.3
14.49
20.70
16.75
36 tháng
(2022-12-20) 		0.42 2.57% 10,631,900 -33,418 -0.7
12.75
21.96
16.75
60 tháng
(2020-12-30) 		1.24 8% 21,415,740 -81,928 -4.0
12.75
63.40
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
14.62
 500 14.44 14.67 14.44 0 0 0
02/05/2024
14.67
 1,500 14.71 14.71 14.44 0 0 0
26/04/2024
14.71
 2,100 14.58 14.76 14.53 0 0 0
25/04/2024
14.53
 1,400 14.53 14.53 14.53 0 0 0
24/04/2024
14.49
 300 14.49 14.49 14.49 0 0 0
23/04/2024
14.49
 2,500 14.58 14.58 14.49 0 0 0
22/04/2024
14.58
 1,400 14.71 14.98 14.53 0 0 0
19/04/2024
14.62
 4,100 14.71 14.71 14.40 0 0 0
17/04/2024
14.71
 1,700 14.62 15.16 14.62 0 0 0
16/04/2024
14.62
 6,300 14.80 14.89 14.62 0 0 0
15/04/2024
15.34
 700 15.03 15.34 15.03 0 0 0
12/04/2024
15.03
 2,100 15.07 15.07 15.03 0 0 0
11/04/2024
15.07
 2,100 14.98 15.07 14.89 0 0 0
10/04/2024
15.21
 3,800 14.85 15.25 14.80 0 0 0
09/04/2024
15.21
 2,400 15.25 15.25 14.58 0 200 -0.0
08/04/2024
14.94
 2,800 14.98 14.98 14.89 1,000 0 0.0
05/04/2024
14.94
 6,100 15.12 15.12 14.85 200 0 0.0
04/04/2024
15.34
 1,200 15.34 15.34 15.03 200 0 0.0
03/04/2024
15.34
 1,100 15.34 15.34 15.34 0 0 0
02/04/2024
15.34
 8,200 15.34 15.34 15.16 0 4,700 -0.1
01/04/2024
15.34
 3,700 15.30 15.70 15.30 0 900 -0.0
29/03/2024
15.30
 12,300 15.34 15.34 15.30 0 0 0
28/03/2024
15.39
 3,800 15.39 15.43 15.34 0 0 0
27/03/2024
15.34
 3,500 15.34 15.39 15.30 500 1,300 -0.0
26/03/2024
15.34
 9,000 15.30 15.39 15.30 900 200 0.0
25/03/2024
15.30
 1,600 15.30 15.30 15.12 0 0 0
22/03/2024
15.30
 3,100 15.34 15.34 15.25 0 0 0
21/03/2024
15.30
 9,700 15.34 15.43 15.30 0 0 0
20/03/2024
15.25
 6,100 15.16 15.43 14.71 1,000 4,900 -0.1
19/03/2024
15.43
 1,900 15.25 15.43 15.25 0 0 0
18/03/2024
15.25
 29,900 15.34 15.34 15.25 5,700 0 0.1
15/03/2024
15.30
 2,800 15.43 15.43 15.30 0 0 0
14/03/2024
15.39
 2,300 15.52 15.52 15.39 100 0 0.0
13/03/2024
15.39
 5,500 15.39 15.43 15.39 0 0 0
12/03/2024
15.39
 1,600 15.43 15.61 15.34 0 0 0
11/03/2024
15.48
 6,300 15.48 15.61 15.48 0 100 -0.0
08/03/2024
15.48
 7,500 15.43 15.48 15.34 0 0 0
07/03/2024
15.43
 16,900 15.43 15.43 15.39 0 300 -0.0
06/03/2024
15.43
 8,700 15.34 15.52 15.34 0 6,500 -0.1
05/03/2024
15.43
 8,100 15.48 15.48 15.43 0 1,500 -0.0
04/03/2024
15.48
 12,900 15.48 15.61 15.48 0 5,200 -0.1
01/03/2024
15.48
 11,200 15.48 15.79 15.48 0 0 0
29/02/2024
15.39
 3,000 15.61 15.61 15.39 0 2,800 -0.0
28/02/2024
15.61
 7,900 15.70 15.79 15.61 0 400 -0.0
27/02/2024
15.70
 3,600 15.70 15.70 15.30 0 1,900 -0.0
26/02/2024
15.70
 200 15.70 15.70 15.70 0 0 0
23/02/2024
15.70
 19,400 15.92 15.97 15.57 400 1,000 -0.0
22/02/2024
15.57
 3,900 15.52 15.70 15.43 200 0 0.0
21/02/2024
15.52
 7,200 15.30 15.61 15.30 100 0 0.0
20/02/2024
15.57
 9,200 15.92 15.92 15.43 800 0 0.0
19/02/2024
15.52
 22,200 15.61 15.61 15.16 100 1,200 -0.0
16/02/2024
15.61
 2,800 15.43 15.61 15.43 300 0 0.0
15/02/2024
16.06
 200 15.66 16.06 15.66 100 0 0.0
07/02/2024
15.66
 19,400 15.48 15.75 15.48 700 100 0.0
06/02/2024
15.48
 29,900 15.43 15.66 15.43 0 100 -0.0
05/02/2024
15.43
 24,500 15.25 15.52 15.25 0 0 0
02/02/2024
15.25
 14,200 15.25 15.25 15.16 0 0 0
01/02/2024
15.30
 6,100 15.43 15.43 15.07 200 0 0.0
31/01/2024
15.07
 12,800 15.52 15.52 15.07 0 7,700 -0.1
30/01/2024
14.98
 39,500 15.25 15.34 14.89 1,600 0 0.0
29/01/2024
15.34
 10,500 15.34 15.34 15.16 0 0 0
26/01/2024
15.16
 1,600 14.98 15.25 14.98 0 0 0
25/01/2024
15.25
 3,500 15.25 15.30 15.25 0 0 0
24/01/2024
15.25
 10,100 15.16 15.25 15.16 0 100 -0.0
23/01/2024
15.16
 27,000 15.25 15.25 15.16 0 0 0
22/01/2024
15.25
 13,500 15.25 15.25 15.16 0 0 0
19/01/2024
14.98
 1,700 14.98 14.98 14.98 0 0 0
18/01/2024
14.98
 7,400 15.25 15.34 14.98 0 0 0
17/01/2024
15.39
 13,500 15.34 15.43 15.25 300 0 0.0
16/01/2024
15.34
 10,200 15.25 15.34 15.25 2,700 0 0.0
15/01/2024
15.25
 16,200 15.16 15.30 15.12 1,700 0 0.0
12/01/2024
15.21
 16,300 15.21 15.21 15.16 0 0 0
11/01/2024
15.21
 38,400 15.07 15.30 15.07 0 2,000 -0.0
10/01/2024
15.25
 35,400 15.25 15.25 15.16 0 0 0
09/01/2024
15.16
 12,200 15.07 15.43 15.07 0 0 0
08/01/2024
15.16
 11,200 15.07 15.25 15.07 0 0 0
05/01/2024
15.07
 65,400 15.25 15.25 14.80 100 0 0.0
04/01/2024
15.25
 19,300 15.61 15.61 15.25 0 0 0
03/01/2024
15.43
 12,600 15.39 15.61 15.16 0 0 0
02/01/2024
15.25
 16,200 15.25 15.43 14.89 1,100 0 0.0
29/12/2023
15.25
 6,000 15.34 15.34 15.25 0 0 0
28/12/2023
15.34
 7,900 15.30 15.39 15.21 0 0 0
27/12/2023
15.30
 8,900 15.30 15.43 15.16 0 0 0
26/12/2023
15.30
 33,200 15.07 15.92 14.98 3,100 0 0.1
25/12/2023
15.07
 22,300 14.53 15.16 14.49 3,100 0 0.1
22/12/2023
14.53
 31,100 15.03 15.03 14.49 0 0 0
21/12/2023
15.03
 22,000 15.43 15.43 14.80 100 500 -0.0
20/12/2023
15.43
 13,200 15.52 15.70 15.25 0 0 0
19/12/2023
15.52
 5,000 15.79 16.06 15.52 100 0 0.0
18/12/2023
15.79
 20,700 15.70 16.06 15.57 300 0 0.0
15/12/2023
15.70
 90,300 16.78 16.78 15.61 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
14/12/2023
16.78
 70,400 17.76 17.76 16.73 1,000 0 0.0
13/12/2023
17.76
 62,900 18.17 18.38 17.64 700 2,000 -0.0
12/12/2023
18.17
 114,600 17.11 18.21 17.36 5,700 3,000 0.1
11/12/2023
17.11
 101,100 16.34 17.11 16.38 0 0 0
08/12/2023
16.34
 62,300 16.42 16.62 16.30 700 0 0.0
07/12/2023
16.42
 41,100 16.42 16.54 16.30 2,300 0 0.0
06/12/2023
16.42
 51,500 16.22 16.79 16.38 700 4,000 -0.1
05/12/2023
16.22
 62,700 16.54 17.03 16.09 0 0 0
04/12/2023
16.54
 238,300 15.48 16.54 16.05 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |