CTCP Dược phẩm Trung ương VIDIPHA (vdp)

47.05
-2.95
(-5.90%)
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
(2025-11-05) 		3 6.38% 407,100 -1,600 -0.1
44
50
47.05
2 tháng
(2025-10-06) 		1.50 3.09% 553,000 -1,700 -0.1
44
53
47.05
3 tháng
(2025-09-08) 		3 6.38% 999,200 -500 -0.0
44
53
47.05
6 tháng
(2025-06-09) 		14 38.89% 1,566,800 0 -0.0
34.50
53
47.05
12 tháng
(2024-12-10) 		16.94 51.24% 2,077,800 4,758 0.1
31.68
53
47.05
24 tháng
(2023-12-18) 		23.06 85.58% 3,981,600 -19,526 -0.8
26.94
53
47.05
36 tháng
(2022-12-21) 		23.73 90.33% 4,270,900 -20,526 -0.9
24.52
53
47.05
60 tháng
(2020-12-31) 		30.29 153.63% 6,216,410 -428 -0.1
19.56
53
47.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2022
23.56
 200 23.19 23.56 23.56 0 0 0
13/09/2022
23.19
 200 22.58 23.19 22.85 0 0 0
12/09/2022
22.58
 200 23.84 23.84 22.58 0 0 0
09/09/2022
23.84
 200 23.84 23.84 23.84 0 0 0
08/09/2022
23.84
 4,300 23.84 24.04 23.19 0 0 0
07/09/2022
23.84
 0 23.84 23.84 23.84 0 0 0
06/09/2022
23.84
 0 23.84 23.84 23.84 0 0 0
05/09/2022
23.84
 100 24.14 24.14 23.84 0 0 0
31/08/2022
24.14
 3,100 23.63 24.18 23.63 0 0 0
30/08/2022
23.63
 10,700 23.84 24.14 23.63 0 0 0
29/08/2022
23.84
 300 24.79 24.79 23.84 0 0 0
26/08/2022
24.79
 2,300 24.86 24.86 24.18 0 0 0
25/08/2022
24.86
 9,600 24.86 24.86 23.63 0 0 0
24/08/2022
24.86
 2,200 24.82 24.86 23.84 0 0 0
23/08/2022
24.82
 6,600 24.08 24.86 24.08 0 0 0
22/08/2022
24.08
 400 24.72 24.72 24.08 0 0 0
19/08/2022
24.72
 1,500 24.69 24.72 24.25 0 0 0
18/08/2022
24.69
 12,800 24.72 24.72 24.52 0 0 0
17/08/2022
24.72
 1,600 24.31 24.72 24.25 0 0 0
16/08/2022
24.31
 500 24.38 24.38 24.31 0 0 0
15/08/2022
24.38
 400 24.38 24.38 24.35 0 0 0
12/08/2022
24.38
 4,900 24.04 24.45 23.43 0 0 0
11/08/2022
24.04
 3,700 24.48 24.52 24.04 0 0 0
10/08/2022
24.48
 700 25.06 25.06 24.25 0 0 0
09/08/2022
25.06
 100 24.59 25.06 25.06 0 0 0
08/08/2022
24.59
 2,100 24.65 24.65 24.59 0 0 0
05/08/2022
24.65
 700 24.31 24.65 24.52 0 0 0
04/08/2022
24.31
 200 24.93 24.93 24.21 0 0 0
03/08/2022
24.93
 100 24.82 24.93 24.93 0 0 0
02/08/2022
24.82
 1,000 24.52 24.82 24.45 0 0 0
01/08/2022
24.52
 1,800 24.86 24.86 24.52 0 0 0
29/07/2022
24.86
 2,600 24.93 24.93 24.86 0 0 0
28/07/2022
24.93
 1,600 25.57 25.57 23.87 0 0 0
27/07/2022
25.57
 200 24.18 25.57 25.57 0 0 0
26/07/2022
24.18
 5,000 25.85 25.85 24.18 0 0 0
25/07/2022
25.85
 11,900 25.85 25.85 24.04 0 0 0
22/07/2022
25.85
 2,400 25.20 25.85 24.86 0 0 0
21/07/2022
25.20
 1,800 25.13 25.20 24.86 0 0 0
20/07/2022
25.13
 1,100 24.52 25.13 24.99 0 0 0
19/07/2022
24.52
 400 25.13 25.13 24.52 0 0 0
18/07/2022
25.13
 1,000 24.65 25.13 24.65 0 0 0
15/07/2022
24.65
 700 24.38 24.72 24.55 0 0 0
14/07/2022
24.38
 3,700 25.81 25.81 24.38 0 0 0
13/07/2022
25.81
 100 26.70 26.70 25.81 0 0 0
12/07/2022
26.70
 0 26.70 26.70 26.70 0 0 0
11/07/2022
26.70
 1,000 25.47 26.70 26.70 0 0 0
08/07/2022
25.47
 100 24.28 25.47 25.47 0 0 0
07/07/2022
24.28
 100 25.20 25.20 24.28 0 0 0
06/07/2022
25.20
 1,100 25.20 25.20 25.06 0 0 0
05/07/2022
25.20
 0 25.20 25.20 25.20 0 0 0
04/07/2022
25.20
 2,100 25.88 25.88 25.20 0 0 0
01/07/2022
25.88
 0 25.88 25.88 25.88 0 0 0
30/06/2022
25.88
 0 25.88 25.88 25.88 0 0 0
29/06/2022
25.88
 0 25.88 25.88 25.88 0 0 0
28/06/2022
25.88
 0 25.88 25.88 25.88 0 0 0
27/06/2022
25.88
 1,000 26.83 26.83 25.88 0 0 0
24/06/2022
26.83
 2,000 25.88 26.83 26.83 0 0 0
23/06/2022
25.88
 0 25.88 25.88 25.88 0 0 0
22/06/2022
25.88
 1,000 26.15 26.15 25.88 0 0 0
21/06/2022
26.15
 300 25.88 26.15 25.06 0 0 0
20/06/2022
25.88
 4,300 27.00 27.00 25.13 0 0 0
17/06/2022
27.00
 800 27.24 27.24 25.54 0 0 0
16/06/2022
27.24
 2,300 26.87 27.24 27.24 0 0 0
15/06/2022
26.87
 2,000 25.88 26.87 25.20 0 0 0
14/06/2022
25.88
 0 25.88 25.88 25.88 0 0 0
13/06/2022
25.88
 400 26.49 26.49 25.88 0 0 0
10/06/2022
26.49
 0 26.49 26.49 26.49 0 0 0
09/06/2022
26.49
 0 26.49 26.49 26.49 0 0 0
08/06/2022
26.49
 900 26.15 26.49 26.15 0 0 0
07/06/2022
26.15
 900 26.83 26.83 25.85 0 0 0
06/06/2022
26.83
 0 26.83 26.83 26.83 0 0 0
03/06/2022
26.83
 4,000 26.90 26.90 25.61 0 0 0
02/06/2022
26.90
 400 26.87 26.90 25.03 0 0 0
01/06/2022
26.87
 2,700 25.95 26.90 25.20 0 0 0
31/05/2022
25.95
 100 27.24 27.24 25.95 0 0 0
30/05/2022
27.24
 300 26.56 27.24 27.24 0 0 0
27/05/2022
26.56
 0 26.56 26.56 26.56 0 0 0
26/05/2022
26.56
 200 26.22 26.56 26.15 0 0 0
25/05/2022
26.22
 5,400 26.22 26.22 26.15 0 0 0
24/05/2022
26.22
 500 26.46 26.46 25.54 0 0 0
23/05/2022
26.46
 200 25.68 26.46 25.13 0 0 0
20/05/2022
25.68
 0 25.68 25.68 25.68 0 0 0
19/05/2022
25.68
 500 26.90 26.90 25.68 0 0 0
18/05/2022
26.90
 200 26.80 26.90 26.90 0 0 0
17/05/2022
26.80
 1,700 26.56 26.80 25.88 0 0 0
16/05/2022
26.56
 1,800 26.25 26.56 26.22 0 0 0
13/05/2022
26.25
 1,700 25.88 26.25 25.20 0 0 0
12/05/2022
25.88
 1,200 26.83 26.83 25.88 0 0 0
11/05/2022
26.83
 100 26.49 26.83 26.83 0 0 0
10/05/2022
26.49
 500 27.11 27.11 26.43 0 0 0
09/05/2022
27.11
 0 27.11 27.11 27.11 0 0 0
06/05/2022
27.11
 2,400 27.17 27.17 25.88 0 0 0
05/05/2022
27.17
 0 27.17 27.17 27.17 0 0 0
04/05/2022
27.17
 21,300 25.74 27.24 25.61 0 0 0
29/04/2022
25.74
 700 25.61 25.74 25.68 0 0 0
28/04/2022
25.61
 3,800 25.88 27.24 25.61 0 0 0
27/04/2022
25.88
 200 26.66 26.66 25.88 0 0 0
26/04/2022
26.66
 200 26.70 26.70 26.66 0 0 0
25/04/2022
26.70
 0 26.70 26.70 26.70 0 0 0
22/04/2022
26.70
 4,300 26.02 27.24 24.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |