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)
18/05/2023
20.53
 15,100 20.86 20.86 20.05 0 0 0
17/05/2023
20.86
 16,200 20.62 20.86 20.45 0 0 0
16/05/2023
20.62
 11,800 20.70 20.70 19.96 0 700 -0.0
15/05/2023
20.70
 17,200 20.45 20.78 19.96 1,000 400 0.0
12/05/2023
20.45
 1,200 20.41 20.45 20.25 0 0 0
11/05/2023
20.41
 2,600 20.49 20.49 20.29 0 0 0
10/05/2023
20.49
 14,200 20.49 20.58 20.13 0 2,500 -0.1
09/05/2023
20.49
 5,800 20.62 20.62 20.29 0 0 0
08/05/2023
20.62
 19,600 20.53 20.78 20.29 0 0 0
05/05/2023
20.53
 7,900 20.45 20.53 20.21 0 0 0
04/05/2023
20.45
 13,700 20.53 20.78 19.96 0 6,100 -0.2
28/04/2023
20.53
 1,700 20.45 20.62 20.45 0 100 -0.0
27/04/2023
20.45
 28,800 20.33 20.94 19.88 0 1,500 -0.0
26/04/2023
20.33
 1,800 20.45 20.45 20.33 0 600 -0.0
25/04/2023
20.45
 9,300 20.53 20.62 20.13 0 7,300 -0.2
24/04/2023
20.53
 4,100 20.45 20.53 20.29 0 600 -0.0
21/04/2023
20.45
 14,500 20.29 20.62 20.33 0 200 -0.0
20/04/2023
20.29
 16,200 20.37 20.53 20.13 1,000 2,400 -0.0
19/04/2023
20.37
 15,300 20.78 20.78 20.21 0 0 -0.1
18/04/2023
20.78
 12,600 20.62 20.78 20.13 0 4,100 -0.1
17/04/2023
20.62
 22,500 20.37 20.62 19.96 0 0 -0.1
14/04/2023
20.37
 21,700 20.37 20.53 19.96 0 0 -0.1
13/04/2023
20.37
 23,700 19.76 20.45 19.96 0 0 -0.1
12/04/2023
19.76
 9,700 20.13 20.13 19.48 100 4,300 -0.1
11/04/2023
20.13
 20,000 20.49 20.49 19.56 0 0 0.1
10/04/2023
20.49
 32,500 21.19 21.19 20.37 5,200 0 0.1
07/04/2023
21.19
 13,000 21.19 21.19 20.13 0 2,100 -0.1
06/04/2023
21.19
 34,200 20.49 21.19 19.96 0 0 0.0
05/04/2023
20.49
 120,900 20.78 22.21 20.37 0 0 0.0
04/04/2023
20.78
 22,800 20.45 20.86 19.96 0 0 0.0
03/04/2023
20.45
 26,800 20.37 20.62 19.96 100 0 0.0
31/03/2023
20.37
 18,800 20.45 20.45 19.72 0 6,300 -0.2
30/03/2023
20.45
 43,300 20.41 20.45 19.56 0 0 -0.2
29/03/2023
20.41
 48,000 20.45 20.45 19.48 0 8,500 -0.2
28/03/2023
20.45
 8,900 20.62 20.74 20.13 0 0 0
27/03/2023
20.62
 23,500 21.10 21.10 19.64 0 0 0
24/03/2023
21.10
 28,100 20.70 21.19 19.31 1,900 0 0.0
23/03/2023
20.70
 20,900 21.96 21.96 20.53 0 0 0
22/03/2023
21.96
 50,500 21.55 22.16 20.05 1,000 3,000 -0.1
21/03/2023
21.55
 118,100 20.58 22.00 20.53 0 2,600 0.0
20/03/2023
20.58
 32,400 19.23 20.58 20.58 0 1,700 -0.0
17/03/2023
19.23
 52,800 16.87 19.23 19.23 0 1,100 -0.0
16/03/2023
16.87
 17,900 16.87 16.99 16.70 5,500 2,100 0.1
15/03/2023
16.87
 25,800 15.89 16.87 15.89 5,100 100 0.1
14/03/2023
15.89
 5,900 15.48 15.89 15.48 900 300 0.0
13/03/2023
15.48
 19,400 15.12 15.56 15.12 0 0 0.0
10/03/2023
15.12
 4,100 15.16 15.16 15.12 100 0 0.0
09/03/2023
15.16
 7,600 15.16 15.16 15.03 1,200 0 0.0
08/03/2023
15.16
 5,600 15.16 15.32 14.91 0 0 -0.0
07/03/2023
15.16
 6,800 14.99 15.24 14.67 1,400 1,900 -0.0
06/03/2023
14.99
 12,400 14.91 14.99 14.83 0 0 0.0
03/03/2023
14.91
 6,100 14.91 14.91 14.67 0 0 0.0
02/03/2023
14.91
 4,400 15.07 15.07 14.59 200 0 0.0
01/03/2023
15.07
 3,900 15.07 15.07 14.50 0 0 0.0
28/02/2023
15.07
 2,100 15.07 15.07 14.63 0 0 0.0
27/02/2023
15.07
 4,600 14.91 15.07 14.75 0 0 0.0
24/02/2023
14.91
 1,900 14.91 14.91 14.67 0 0 0.0
23/02/2023
14.91
 6,400 15.44 15.44 14.67 0 0 0.0
22/02/2023
15.44
 3,900 15.32 16.05 15.07 0 0 0.0
21/02/2023
15.32
 8,300 15.36 15.40 15.16 0 0 0.0
20/02/2023
15.36
 1,200 15.07 15.65 15.36 0 0 0.0
17/02/2023
15.07
 2,300 15.48 15.48 15.07 300 0 0.0
16/02/2023
15.48
 3,600 15.56 15.65 15.24 0 0 0.0
15/02/2023
15.56
 14,500 15.85 16.22 15.12 800 0 0.0
14/02/2023
15.85
 4,900 15.60 16.30 14.87 2,300 0 0.0
13/02/2023
15.60
 5,300 15.89 15.89 15.40 4,300 0 0.1
10/02/2023
15.89
 0 15.89 15.89 15.89 0 0 -0.0
09/02/2023
15.89
 1,700 15.56 16.13 14.87 0 0 -0.0
08/02/2023
15.56
 31,200 15.73 15.73 15.07 0 600 -0.0
07/02/2023
15.73
 300 15.85 15.85 15.48 0 0 0.1
06/02/2023
15.85
 4,100 16.09 16.09 15.32 3,100 0 0.1
03/02/2023
16.09
 12,600 16.18 16.18 15.16 100 0 0.0
02/02/2023
16.18
 4,800 16.30 16.30 15.28 0 0 0.0
01/02/2023
16.30
 7,800 17.03 17.03 15.97 500 0 0.0
31/01/2023
17.03
 9,700 16.54 17.03 15.73 0 5,300 -0.1
30/01/2023
16.54
 10,400 16.54 16.54 16.05 0 1,800 -0.0
27/01/2023
16.54
 2,600 16.13 16.54 15.93 0 0 0.0
19/01/2023
16.13
 1,000 15.77 16.58 16.13 0 0 0.0
18/01/2023
15.77
 1,200 15.48 15.77 15.36 0 0 0.0
17/01/2023
15.48
 300 14.99 15.48 14.99 0 0 0.0
16/01/2023
14.99
 0 14.99 14.99 14.99 0 0 0.0
13/01/2023
14.99
 2,600 15.56 15.56 14.71 1,300 0 0.0
12/01/2023
15.56
 2,300 16.26 16.26 15.20 100 0 0.0
11/01/2023
16.26
 4,900 16.30 16.30 15.65 0 100 -0.0
10/01/2023
16.30
 1,700 16.05 16.62 15.56 0 0 -0.0
09/01/2023
16.05
 1,000 16.26 16.26 15.48 0 700 -0.0
06/01/2023
16.26
 8,800 16.58 16.58 15.44 0 0 0.0
05/01/2023
16.58
 1,700 16.70 17.03 16.58 0 0 0.0
04/01/2023
16.70
 13,300 17.11 17.11 15.93 400 0 0.0
03/01/2023
17.11
 4,800 17.03 17.23 16.05 300 0 0.0
30/12/2022
17.03
 4,600 17.28 17.28 16.09 0 0 0.0
29/12/2022
17.28
 5,800 17.11 17.48 16.99 0 0 0.0
28/12/2022
17.11
 3,100 17.07 17.11 15.93 0 0 0.0
27/12/2022
17.07
 500 17.07 17.07 16.95 0 0 0.0
26/12/2022
17.07
 2,100 16.87 17.11 15.77 0 0 0.0
23/12/2022
16.87
 900 16.46 17.11 16.30 0 0 0.0
22/12/2022
16.46
 0 16.46 16.46 16.46 0 0 0.0
21/12/2022
16.46
 3,100 16.38 16.46 16.26 0 0 0.0
20/12/2022
16.38
 400 16.54 16.54 15.48 0 0 0.0
19/12/2022
16.54
 1,900 16.62 16.62 16.22 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |