CTCP Y Dược phẩm Vimedimex (vmd)

16.75
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
(2025-11-05) 		0.45 2.76% 307,500 -5,900 -0.1
16.20
18.70
16.75
2 tháng
(2025-10-06) 		-1.20 -6.69% 693,000 -2,300 -0.0
16.20
18.70
16.75
3 tháng
(2025-09-08) 		0.05 0.30% 1,393,000 -7,600 -0.1
16.20
20.70
16.75
6 tháng
(2025-06-09) 		-0.05 -0.30% 1,852,000 400 -0.0
16.20
20.70
16.75
12 tháng
(2024-12-10) 		-0.30 -1.76% 2,483,000 -14,100 -0.3
15.50
20.70
16.75
24 tháng
(2023-12-18) 		0.96 6.08% 4,771,900 -73,518 -1.3
14.49
20.70
16.75
36 tháng
(2022-12-21) 		0.29 1.76% 10,648,200 -33,418 -0.7
12.75
21.96
16.75
60 tháng
(2020-12-31) 		1.19 7.68% 21,429,730 -80,928 -4.0
12.75
63.40
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
17.27
 2,700 16.97 17.31 16.51 100 0 0.0
21/09/2022
16.97
 100 17.62 17.62 16.97 0 0 0.0
20/09/2022
17.62
 1,100 17.66 17.66 17.58 0 0 0.0
19/09/2022
17.66
 4,900 17.74 17.74 16.81 700 0 0.0
16/09/2022
17.74
 9,600 17.74 17.74 17.20 600 0 0.0
15/09/2022
17.74
 3,000 17.70 17.74 17.27 2,000 0 0.0
14/09/2022
17.70
 3,700 18.12 18.12 17.31 500 0 0.0
13/09/2022
18.12
 1,800 18.31 18.31 17.47 1,200 0 0.0
12/09/2022
18.31
 700 18.35 18.35 17.74 0 0 0.0
09/09/2022
18.35
 3,800 18.16 18.62 17.47 200 100 0.0
08/09/2022
18.16
 300 18.54 18.54 18.16 0 0 -0.1
07/09/2022
18.54
 100 18.62 18.62 18.54 0 0 -0.1
06/09/2022
18.62
 7,800 18.70 18.78 17.93 0 4,900 -0.1
05/09/2022
18.70
 2,800 18.70 18.70 17.89 0 500 -0.0
31/08/2022
18.70
 11,800 18.39 19.12 18.70 0 0 -0.1
30/08/2022
18.39
 2,700 18.39 19.24 18.39 0 0 -0.1
29/08/2022
18.39
 7,500 18.39 18.39 17.85 0 5,200 -0.1
26/08/2022
18.39
 3,600 19.08 19.39 18.24 0 100 -0.0
25/08/2022
19.08
 16,400 19.20 19.24 17.97 3,100 400 0.1
24/08/2022
19.20
 4,600 19.20 19.74 18.08 0 700 -0.0
23/08/2022
19.20
 700 19.24 19.24 18.51 0 0 0.0
22/08/2022
19.24
 4,800 19.08 19.24 18.08 200 0 0.0
19/08/2022
19.08
 5,400 19.16 19.16 18.31 0 0 0.2
18/08/2022
19.16
 2,100 19.12 19.24 19.08 0 0 0.2
17/08/2022
19.12
 30,200 19.35 19.35 18.35 6,800 200 0.2
16/08/2022
19.35
 10,300 19.12 19.62 18.47 300 400 -0.0
15/08/2022
19.12
 7,400 20.01 20.01 18.93 1,000 0 0.0
12/08/2022
20.01
 24,300 19.85 20.81 19.85 300 1,100 -0.0
11/08/2022
19.85
 58,300 18.58 19.85 19.24 0 0 0.1
10/08/2022
18.58
 25,100 17.39 18.58 16.89 3,600 1,500 0.1
09/08/2022
17.39
 26,800 17.27 17.39 17.16 100 10,200 -0.2
08/08/2022
17.27
 10,400 17.31 17.31 17.24 0 0 0.0
05/08/2022
17.31
 7,500 17.24 17.31 16.93 0 0 0.0
04/08/2022
17.24
 4,500 17.31 17.51 16.77 0 0 0.0
03/08/2022
17.31
 11,300 17.31 17.31 17.01 700 0 0.0
02/08/2022
17.31
 4,300 17.20 17.70 16.77 600 0 0.0
01/08/2022
17.20
 6,600 17.12 17.31 16.93 0 900 -0.0
29/07/2022
17.12
 600 17.12 17.12 16.62 100 0 0.0
28/07/2022
17.12
 12,500 17.24 17.24 16.89 100 0 0.0
27/07/2022
17.24
 9,400 16.66 17.24 16.08 1,000 5,900 -0.1
26/07/2022
16.66
 1,800 17.47 17.47 16.66 100 0 0.0
25/07/2022
17.47
 4,000 17.54 17.54 16.62 0 0 0.0
22/07/2022
17.54
 6,200 17.39 17.70 16.93 0 0 0.0
21/07/2022
17.39
 5,800 17.01 17.39 16.93 0 1,300 -0.0
20/07/2022
17.01
 1,800 16.93 17.16 16.93 0 1,100 -0.0
19/07/2022
16.93
 5,300 16.89 16.93 16.85 0 2,100 -0.0
18/07/2022
16.89
 3,600 16.85 16.93 16.70 100 0 0.0
15/07/2022
16.85
 15,200 16.62 16.85 16.47 1,100 0 0.0
14/07/2022
16.62
 2,400 17.27 17.27 16.62 0 0 0.1
13/07/2022
17.27
 4,600 17.27 17.31 16.77 2,300 0 0.1
12/07/2022
17.27
 4,300 17.27 17.27 16.16 0 0 0.0
11/07/2022
17.27
 3,000 17.12 17.31 16.31 0 0 0.0
08/07/2022
17.12
 3,000 16.93 17.16 17.01 200 0 0.0
07/07/2022
16.93
 1,500 16.93 17.01 16.93 400 0 0.0
06/07/2022
16.93
 100 16.93 16.93 16.93 0 0 0.0
05/07/2022
16.93
 13,700 17.04 17.04 16.70 0 0 0.0
04/07/2022
17.04
 6,300 17.16 17.16 16.93 0 0 0.0
01/07/2022
17.16
 1,400 17.47 17.47 16.54 100 0 0.0
30/06/2022
17.47
 4,400 17.27 17.81 16.85 0 0 0.0
29/06/2022
17.27
 1,800 17.31 17.58 16.85 0 0 0
28/06/2022
17.31
 11,300 17.43 17.43 16.77 0 0 0.0
27/06/2022
17.43
 3,400 17.08 17.66 16.62 0 0 0
24/06/2022
17.08
 12,900 18.01 18.01 17.08 0 0 0.0
23/06/2022
18.01
 800 18.70 18.70 18.01 0 0 0.0
22/06/2022
18.70
 1,300 17.93 18.85 18.70 0 0 0.0
21/06/2022
17.93
 10,100 18.08 18.08 16.85 1,500 0 0.0
20/06/2022
18.08
 5,900 19.20 19.20 17.89 300 0 0.0
17/06/2022
19.20
 4,400 19.85 19.85 18.47 3,300 0 0.1
16/06/2022
19.85
 6,100 19.20 20.31 18.01 0 0 0.0
15/06/2022
19.20
 5,300 19.20 19.20 18.01 0 0 0.0
14/06/2022
19.20
 7,800 19.24 19.54 18.31 0 0 0.0
13/06/2022
19.24
 7,600 19.62 19.62 18.31 100 0 0.0
10/06/2022
19.62
 3,300 20.01 20.01 19.24 0 0 0.0
09/06/2022
20.01
 2,300 19.70 20.01 19.24 0 0 0.0
08/06/2022
19.70
 6,300 19.62 19.85 19.24 0 0 0.0
07/06/2022
19.62
 8,000 20.31 20.31 18.93 0 0 0
06/06/2022
20.31
 7,000 19.54 20.78 19.39 0 0 0
03/06/2022
19.54
 15,700 20.78 20.78 19.35 0 1,200 -0.0
02/06/2022
20.78
 11,800 19.43 20.78 19.01 0 1,400 -0.0
01/06/2022
19.43
 16,500 20.78 20.78 19.43 0 7,000 -0.2
31/05/2022
20.78
 27,000 22.31 22.31 20.78 500 1,400 -0.0
30/05/2022
22.31
 9,100 22.31 22.47 21.55 1,900 0 0.1
27/05/2022
22.31
 26,500 21.62 22.31 21.62 500 200 0.0
26/05/2022
21.62
 47,000 20.24 21.62 19.24 1,400 200 0.0
25/05/2022
20.24
 20,000 18.93 20.24 19.85 0 200 -0.0
24/05/2022
18.93
 36,100 17.70 18.93 16.93 0 4,200 -0.1
23/05/2022
17.70
 13,100 18.43 19.16 17.70 0 0 0.0
20/05/2022
18.43
 7,000 18.78 19.20 18.43 400 0 0.0
19/05/2022
18.78
 4,700 18.85 18.85 17.62 0 0 0.0
18/05/2022
18.85
 6,900 18.47 19.54 18.08 0 0 0.0
17/05/2022
18.47
 13,100 17.97 18.47 17.97 1,700 1,000 0.0
16/05/2022
17.97
 14,900 16.81 17.97 16.81 0 0 0.0
13/05/2022
16.81
 12,900 18.04 18.04 16.81 1,000 0 0.0
12/05/2022
18.04
 22,900 16.93 18.08 18.04 0 0 0
11/05/2022
16.93
 2,400 15.85 16.93 16.16 200 0 0.0
10/05/2022
15.85
 4,100 16.16 16.16 15.24 0 0 0
09/05/2022
16.16
 16,800 17.31 18.04 16.16 1,000 0 0.0
06/05/2022
17.31
 6,500 18.31 18.31 17.31 100 0 0.0
05/05/2022
18.31
 7,900 19.24 19.24 18.16 0 0 0
04/05/2022
19.24
 4,200 18.51 19.35 18.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |