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)
13/06/2024
15.48
 8,800 15.34 15.48 15.34 4,000 0 0.1
12/06/2024
15.30
 1,200 15.25 15.30 15.25 0 100 -0.0
11/06/2024
15.25
 2,900 15.21 15.48 15.21 0 0 0
10/06/2024
15.48
 7,900 15.48 15.48 15.39 0 0 0
07/06/2024
15.48
 3,600 15.48 15.61 15.48 0 0 0
06/06/2024
15.52
 600 15.52 15.52 15.52 0 0 0
05/06/2024
15.52
 1,400 15.61 15.61 15.52 0 0 0
04/06/2024
15.12
 2,900 15.03 15.25 15.03 0 0 0
03/06/2024
15.12
 700 15.12 15.12 15.12 0 0 0
31/05/2024
15.61
 0 15.61 15.61 15.61 0 0 0
30/05/2024
15.61
 14,200 15.43 15.61 15.07 300 0 0.0
29/05/2024
15.16
 10,200 15.61 15.70 15.16 0 0 0
28/05/2024
15.34
 7,300 15.61 15.61 15.34 0 100 -0.0
27/05/2024
15.34
 10,200 15.21 15.34 15.12 0 100 -0.0
24/05/2024
15.07
 2,900 14.80 15.16 14.80 0 200 -0.0
23/05/2024
15.16
 3,000 14.94 15.25 14.80 0 0 0
22/05/2024
15.03
 2,300 15.52 15.52 15.03 0 0 0
21/05/2024
14.98
 5,600 14.53 15.25 14.53 0 0 0
20/05/2024
14.71
 2,800 14.76 14.76 14.71 0 0 0
17/05/2024
14.76
 8,300 14.62 14.76 14.62 0 0 0
16/05/2024
14.62
 800 14.76 14.76 14.62 0 0 0
15/05/2024
14.62
 1,900 14.67 14.67 14.58 0 0 0
14/05/2024
14.62
 400 14.71 14.71 14.62 0 0 0
13/05/2024
14.53
 6,200 14.71 14.71 14.53 0 5,100 -0.1
10/05/2024
14.53
 5,100 14.67 14.67 14.53 2,000 600 0.0
09/05/2024
14.53
 3,100 14.67 14.71 14.53 0 0 0
08/05/2024
14.58
 1,200 14.53 14.58 14.53 200 0 0.0
07/05/2024
14.58
 1,800 14.44 14.58 14.40 0 0 0
06/05/2024
14.62
 6,100 14.80 14.80 14.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |