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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |