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)
04/11/2024
16.82
 13,400 16.33 16.82 16.15 100 4,100 -0.1
01/11/2024
16.55
 8,200 16.51 16.60 16.46 0 3,100 -0.1
31/10/2024
16.60
 5,300 16.51 16.60 16.46 0 0 0
30/10/2024
16.46
 2,100 16.19 16.46 16.19 0 2,000 -0.0
29/10/2024
16.33
 1,400 16.33 16.33 16.33 0 0 0
28/10/2024
16.51
 0 16.51 16.51 16.51 0 0 0
25/10/2024
16.51
 1,000 15.88 16.51 15.88 0 0 0
24/10/2024
16.28
 2,200 16.24 16.28 16.24 0 0 0
23/10/2024
16.51
 6,900 16.24 16.51 16.24 0 500 -0.0
22/10/2024
16.24
 2,200 16.24 16.24 16.24 0 0 0
21/10/2024
16.33
 7,900 16.33 16.33 16.33 0 0 0
18/10/2024
16.46
 1,200 16.51 16.51 16.33 0 0 0
17/10/2024
16.51
 5,800 16.24 16.51 16.24 0 0 0
16/10/2024
16.42
 7,800 16.33 16.42 16.24 0 1,500 -0.0
15/10/2024
16.33
 1,800 16.33 16.33 16.33 0 0 0
14/10/2024
16.28
 200 16.91 16.91 16.28 0 0 0
11/10/2024
16.46
 23,100 16.28 16.46 16.28 0 0 0
10/10/2024
16.37
 1,100 16.42 16.42 16.37 0 0 0
09/10/2024
16.42
 5,300 16.24 16.42 16.24 0 0 0
08/10/2024
16.46
 10,500 16.24 16.46 16.24 0 200 -0.0
07/10/2024
16.46
 3,900 16.55 16.55 16.15 0 2,100 -0.0
04/10/2024
16.60
 500 16.28 16.60 16.24 0 0 0
03/10/2024
16.15
 1,000 16.15 16.15 16.15 0 0 0
02/10/2024
16.15
 3,800 16.24 16.24 16.15 0 1,000 -0.0
01/10/2024
16.60
 2,600 16.60 16.60 16.28 1,000 0 0.0
30/09/2024
16.28
 1,500 16.78 16.78 16.28 0 0 0
27/09/2024
16.42
 900 16.33 16.42 16.24 0 100 -0.0
26/09/2024
16.33
 5,500 16.33 16.42 16.33 0 2,000 -0.0
25/09/2024
16.33
 12,000 16.42 16.42 16.33 0 0 0
24/09/2024
16.37
 6,100 16.60 16.60 16.24 0 1,700 -0.0
23/09/2024
16.37
 1,900 16.15 16.37 16.15 0 1,800 -0.0
20/09/2024
16.37
 3,800 16.33 16.37 16.24 0 0 0
19/09/2024
16.51
 700 16.24 16.51 16.24 0 0 0
18/09/2024
16.51
 5,200 16.15 16.51 16.15 0 0 0
17/09/2024
16.51
 0 16.51 16.51 16.51 0 0 0
16/09/2024
16.51
 6,800 16.33 16.51 16.19 0 2,700 -0.0
13/09/2024
16.51
 500 16.33 16.51 16.33 0 0 0
12/09/2024
16.55
 500 16.55 16.55 16.55 0 0 0
11/09/2024
16.55
 8,800 16.46 16.60 15.84 0 0 0
10/09/2024
16.51
 7,900 16.37 16.51 16.15 0 0 0
09/09/2024
16.37
 3,200 16.33 16.42 16.24 0 0 0
06/09/2024
16.24
 600 15.97 16.51 15.97 0 0 0
05/09/2024
16.51
 3,000 16.51 16.51 16.51 0 0 0
04/09/2024
16.78
 2,600 16.55 16.78 16.33 300 0 0.0
30/08/2024
16.60
 1,700 17.05 17.05 16.42 0 0 0
29/08/2024
16.60
 0 16.60 16.60 16.60 0 0 0
28/08/2024
16.60
 2,500 16.60 16.60 16.28 400 0 0.0
27/08/2024
16.24
 200 16.24 16.24 16.24 0 0 0
26/08/2024
17.05
 0 17.05 17.05 17.05 0 0 0
23/08/2024
17.05
 2,100 16.42 17.05 16.28 0 0 0
22/08/2024
16.60
 4,200 16.78 16.78 16.33 0 800 -0.0
21/08/2024
16.96
 1,100 17.49 17.54 16.42 0 0 0
20/08/2024
16.42
 4,500 16.42 16.42 16.42 0 0 0
19/08/2024
16.42
 3,700 16.19 16.55 16.19 0 0 0
16/08/2024
16.15
 11,400 16.15 16.46 16.15 700 0 0.0
15/08/2024
16.15
 6,100 16.15 16.46 16.15 0 0 0
14/08/2024
16.15
 17,700 16.51 16.73 16.15 0 1,000 -0.0
13/08/2024
16.42
 4,300 15.75 16.42 15.75 0 0 0
12/08/2024
16.06
 3,700 15.52 16.06 15.43 100 0 0.0
09/08/2024
15.52
 3,700 15.52 15.52 15.52 0 0 0
08/08/2024
15.52
 1,300 15.52 15.52 15.52 0 0 0
07/08/2024
15.52
 1,500 15.52 15.52 15.52 0 300 -0.0
06/08/2024
15.52
 11,800 15.25 15.52 15.21 0 300 -0.0
05/08/2024
15.48
 15,600 15.84 15.84 15.03 1,000 900 0.0
02/08/2024
15.92
 3,300 15.30 15.92 15.30 0 100 -0.0
01/08/2024
15.92
 5,000 16.10 16.10 15.25 200 0 0.0
31/07/2024
16.15
 23,900 16.15 16.15 15.88 700 100 0.0
30/07/2024
16.46
 10,400 16.55 16.55 16.24 0 0 0
29/07/2024
16.55
 7,000 16.69 16.69 16.19 0 0 0
26/07/2024
16.60
 2,800 16.51 16.60 16.51 0 100 -0.0
25/07/2024
16.19
 7,800 16.33 16.69 16.06 0 100 -0.0
24/07/2024
16.42
 2,700 16.15 16.60 16.06 0 0 0
23/07/2024
16.15
 6,400 15.92 16.24 15.92 0 0 0
22/07/2024
16.33
 25,000 16.55 16.55 16.15 100 0 0.0
19/07/2024
17.23
 14,700 16.78 17.23 16.24 300 0 0.0
18/07/2024
16.78
 7,100 17.32 17.41 16.78 0 300 -0.0
17/07/2024
17.23
 69,200 19.02 19.02 16.69 300 1,700 -0.0
16/07/2024
17.85
 44,000 16.87 17.85 16.87 200 3,200 -0.1
15/07/2024
16.69
 19,400 16.37 16.96 16.37 300 0 0.0
12/07/2024
16.37
 100 16.37 16.37 16.37 0 100 -0.0
11/07/2024
16.51
 4,000 16.24 16.51 16.24 0 0 0
10/07/2024
16.42
 10,300 16.37 16.51 16.24 500 0 0.0
09/07/2024
16.37
 6,600 15.84 16.42 15.84 100 2,200 -0.0
08/07/2024
16.37
 12,800 15.75 16.42 15.70 0 900 -0.0
05/07/2024
16.33
 1,900 16.42 16.42 15.66 0 0 0
04/07/2024
16.60
 5,100 16.69 16.73 16.42 0 0 0
03/07/2024
16.69
 25,600 16.06 16.69 16.06 0 2,000 -0.0
02/07/2024
15.97
 15,200 15.75 15.97 15.70 0 0 0
01/07/2024
15.70
 11,400 15.52 15.70 15.52 0 0 0
28/06/2024
15.57
 8,700 15.57 15.61 15.34 0 0 0
27/06/2024
15.57
 11,900 15.57 15.70 15.57 200 0 0.0
26/06/2024
15.34
 2,900 15.57 15.61 15.34 0 1,600 -0.0
25/06/2024
15.16
 4,300 15.16 15.61 15.07 0 0 0
24/06/2024
14.80
 5,400 15.43 15.52 14.80 2,000 0 0.0
21/06/2024
15.43
 5,600 15.25 15.52 15.25 100 0 0.0
20/06/2024
15.25
 7,700 15.52 15.70 15.25 0 2,700 -0.0
19/06/2024
15.52
 2,000 15.66 15.66 15.52 0 0 0
18/06/2024
15.57
 7,700 15.57 15.66 15.57 2,400 2,000 0.0
17/06/2024
15.61
 1,200 15.43 15.70 15.25 100 0 0.0
14/06/2024
15.30
 4,600 15.52 15.66 15.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |