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)
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
01/12/2023
15.48
 28,900 14.50 15.48 15.48 0 0 0
30/11/2023
14.50
 61,900 13.57 14.50 13.89 0 0 0
29/11/2023
13.57
 19,700 13.36 13.61 13.28 0 0 0
28/11/2023
13.36
 5,000 13.45 13.45 13.16 0 0 0
27/11/2023
13.45
 13,300 13.61 13.73 13.20 0 10,000 -0.2
24/11/2023
13.61
 46,200 13.53 14.10 13.28 0 0 0
23/11/2023
13.53
 43,200 13.69 13.85 13.53 0 2,600 -0.0
22/11/2023
13.69
 30,900 13.65 13.69 13.45 100 0 0.0
21/11/2023
13.65
 13,000 13.53 13.77 13.65 0 0 0
20/11/2023
13.53
 42,400 13.36 13.61 13.20 0 2,000 -0.0
17/11/2023
13.36
 66,600 13.49 13.49 13.20 0 0 0
16/11/2023
13.49
 14,500 13.49 13.57 13.40 0 0 0
15/11/2023
13.49
 133,300 13.77 13.81 13.36 2,000 0 0.0
14/11/2023
13.77
 59,100 13.53 14.02 13.20 0 0 0
13/11/2023
13.53
 88,100 13.89 14.50 13.36 15,100 0 0.3
10/11/2023
13.89
 114,900 13.00 13.89 12.96 0 0 0
09/11/2023
13.00
 194,500 12.75 13.00 12.67 7,400 0 0.1
08/11/2023
12.75
 52,100 12.83 12.83 12.43 300 0 0.0
07/11/2023
12.83
 41,600 13.00 13.00 12.59 4,600 0 0.1
06/11/2023
13.00
 42,200 13.28 13.28 12.59 1,000 0 0.0
03/11/2023
13.28
 108,100 13.73 13.73 12.79 0 0 0
02/11/2023
13.73
 37,000 13.08 13.85 12.63 0 0 0
01/11/2023
13.08
 85,500 14.06 14.06 13.08 3,000 0 0.0
31/10/2023
14.06
 11,900 14.55 14.55 13.85 1,200 0 0.0
30/10/2023
14.55
 2,600 14.79 14.79 14.55 500 0 0.0
27/10/2023
14.79
 28,000 15.89 15.89 14.79 900 0 0.0
26/10/2023
15.89
 33,600 16.05 16.05 14.95 0 0 0
25/10/2023
16.05
 700 16.05 16.05 16.05 0 0 0
24/10/2023
16.05
 31,000 16.30 16.87 15.73 5,700 0 0.1
23/10/2023
16.30
 52,600 17.52 17.52 16.30 100 0 0.0
20/10/2023
17.52
 22,200 16.62 17.56 16.58 0 0 0
19/10/2023
16.62
 80,000 17.85 17.85 16.62 0 0 0
18/10/2023
17.85
 49,400 17.89 17.89 17.11 2,300 0 0.0
17/10/2023
17.89
 11,400 17.93 17.93 17.68 0 0 0
16/10/2023
17.93
 2,500 17.89 17.93 17.68 0 0 0
13/10/2023
17.89
 25,100 17.93 17.93 17.52 5,300 0 0.1
12/10/2023
17.93
 8,800 17.93 18.09 17.85 0 0 0
11/10/2023
17.93
 25,400 18.58 18.58 17.52 0 0 0
10/10/2023
18.58
 145,800 19.07 19.07 17.76 3,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |