CTCP Y Dược phẩm Vimedimex (vmd)

13.60
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
(2026-08-18) 		-0.40 -2.86% 13,700 0 0
13.50
16.25
13.60
2 tháng
(2026-07-20) 		-0.85 -5.88% 39,600 0 0
13.50
16.25
13.60
3 tháng
(2026-06-19) 		-0.60 -4.23% 73,500 0 0
13.50
16.25
13.60
6 tháng
(2026-03-23) 		-1.10 -7.48% 196,500 0 0
13.50
16.50
13.60
12 tháng
(2025-09-22) 		-3.45 -20.23% 1,782,800 0 0
13.50
20.70
13.60
24 tháng
(2024-09-27) 		-2.82 -17.17% 3,637,700 0 0
13.50
20.70
13.60
36 tháng
(2023-10-03) 		-4.04 -22.91% 8,444,300 0 0
12.11
20.70
13.60
60 tháng
(2021-10-13) 		-17.72 -56.57% 18,354,600 60,400 3.3
11
35.59
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
17.11
 1,200 17.07 17.11 17.07 0 0 0
23/08/2023
17.07
 21,000 17.11 17.11 16.70 0 0 0
22/08/2023
17.19
 4,400 16.91 17.19 16.70 0 0 0
21/08/2023
17.28
 30,500 17.11 17.36 16.79 0 0 0
18/08/2023
17.56
 58,800 17.56 17.56 16.79 0 0 0
17/08/2023
17.56
 29,600 17.76 17.76 17.56 0 0 0
16/08/2023
17.80
 31,300 17.72 17.80 17.56 0 0 0
15/08/2023
17.89
 8,300 17.76 17.89 17.68 0 0 0
14/08/2023
17.93
 20,400 17.68 18.09 17.68 0 0 0
11/08/2023
17.64
 3,300 17.76 17.76 17.60 0 0 0
10/08/2023
17.76
 14,300 17.80 17.80 17.56 0 0 0
09/08/2023
17.80
 2,600 17.68 17.85 17.68 0 0 0
08/08/2023
17.80
 19,100 17.64 17.93 17.64 0 0 0
07/08/2023
17.64
 23,500 18.05 18.05 17.56 0 0 0
04/08/2023
18.09
 18,800 18.05 18.09 17.85 0 0 0
03/08/2023
18.05
 20,600 18.21 18.21 17.93 0 0 0
02/08/2023
18.25
 4,400 18.17 18.29 17.93 0 0 0
01/08/2023
18.17
 42,600 17.93 18.21 17.60 0 0 0
31/07/2023
18.21
 35,700 18.09 18.29 17.60 0 0 0
28/07/2023
18.33
 24,100 18.09 18.33 17.93 0 0 0
27/07/2023
18.33
 13,500 18.17 18.33 18.09 0 0 0
26/07/2023
18.33
 800 18.42 18.50 18.21 0 0 0
25/07/2023
18.33
 29,600 18.58 18.58 18.09 0 0 0
24/07/2023
18.33
 22,900 18.25 18.50 18.09 0 0 0
21/07/2023
18.50
 28,600 18.50 18.50 18.33 0 0 0
20/07/2023
18.50
 19,200 18.46 18.50 18.01 0 0 0
19/07/2023
18.46
 17,900 18.50 18.50 18.21 0 0 0
18/07/2023
18.33
 24,700 18.50 18.50 18.01 0 0 0
17/07/2023
18.33
 29,100 18.33 18.33 18.09 0 0 0
14/07/2023
18.33
 16,000 18.50 18.50 17.93 0 0 0
13/07/2023
18.54
 12,800 18.90 18.90 18.01 0 0 0
12/07/2023
18.74
 10,400 18.66 18.74 18.09 0 0 0
11/07/2023
18.66
 22,800 19.03 19.07 18.09 0 0 0
10/07/2023
18.66
 15,600 18.74 19.07 18.33 0 0 0
07/07/2023
18.95
 32,600 18.58 19.15 17.76 0 0 0
06/07/2023
19.07
 6,600 18.74 19.07 18.70 0 0 0
05/07/2023
18.78
 8,000 19.15 19.39 18.42 0 0 0
04/07/2023
19.48
 5,300 19.15 19.48 19.15 0 0 0
03/07/2023
19.56
 2,400 19.56 19.56 19.15 0 0 0
30/06/2023
19.52
 11,800 19.39 19.52 19.07 0 0 0
29/06/2023
19.64
 16,100 19.56 19.88 19.23 0 0 0
28/06/2023
19.56
 2,000 19.88 19.88 19.56 0 0 0
27/06/2023
19.88
 5,300 19.56 19.88 19.56 0 0 0
26/06/2023
19.56
 600 19.80 19.80 19.56 0 0 0
23/06/2023
19.80
 16,900 19.88 19.88 19.31 0 0 0
22/06/2023
19.96
 21,100 19.68 19.96 19.64 0 0 0
21/06/2023
19.68
 10,400 19.72 19.88 18.90 0 0 0
20/06/2023
20.13
 16,700 20.86 20.86 19.56 0 0 0
19/06/2023
20.13
 16,400 19.72 20.17 19.48 0 0 0
16/06/2023
20.45
 17,200 20.45 20.62 19.96 0 0 0
15/06/2023
20.45
 0 20.45 20.45 20.45 0 0 0
14/06/2023
20.45
 27,900 20.70 20.78 19.88 0 0 0
13/06/2023
20.70
 21,700 20.21 20.78 19.96 0 0 0
12/06/2023
20.33
 23,100 20.49 20.62 19.96 0 0 0
09/06/2023
20.53
 15,900 20.05 20.53 19.72 0 0 0
08/06/2023
19.56
 10,300 19.96 20.21 19.56 0 0 0
07/06/2023
19.96
 37,200 20.21 20.21 19.39 0 0 0
06/06/2023
20.37
 1,100 20.09 20.37 20.09 0 0 0
05/06/2023
20.13
 4,400 19.43 20.29 19.39 0 0 0
02/06/2023
19.96
 12,500 19.80 19.96 19.39 0 0 0
01/06/2023
20.33
 18,400 20.05 20.33 19.80 0 0 0
31/05/2023
20.33
 7,300 19.56 20.33 19.56 0 0 0
30/05/2023
20.33
 10,500 19.88 20.33 19.56 0 0 0
29/05/2023
20.53
 25,100 19.96 20.53 19.80 0 0 0
26/05/2023
20.45
 3,300 19.96 20.45 19.96 0 0 0
25/05/2023
20.45
 3,200 19.96 20.62 19.96 0 0 0
24/05/2023
20.29
 6,600 20.05 20.53 19.96 0 0 0
23/05/2023
20.45
 21,000 20.45 20.62 19.72 0 0 0
22/05/2023
20.49
 3,200 20.13 20.49 20.05 0 0 0
19/05/2023
20.62
 17,600 20.49 20.78 19.11 0 0 0
18/05/2023
20.53
 15,100 20.70 20.70 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 20.58 20.62 19.96 0 0 0
15/05/2023
20.70
 17,200 20.25 20.78 19.96 0 0 0
12/05/2023
20.45
 1,200 20.45 20.45 20.25 0 0 0
11/05/2023
20.41
 2,600 20.45 20.45 20.29 0 0 0
10/05/2023
20.49
 14,200 20.29 20.58 20.13 0 0 0
09/05/2023
20.49
 5,800 20.49 20.49 20.29 0 0 0
08/05/2023
20.53
 20,600 20.62 20.78 20.29 0 0 0
05/05/2023
20.53
 7,900 20.37 20.53 20.21 0 0 0
04/05/2023
20.53
 13,800 20.62 20.78 19.96 0 0 0
03/05/2023
14.91
 6,100 14.67 14.91 14.67 0 0 0
02/05/2023
16.09
 12,600 15.28 16.09 15.16 0 0 0
01/05/2023
16.58
 1,700 16.70 17.03 16.58 0 0 0
28/04/2023
20.45
 2,200 20.62 20.62 20.45 0 0 0
27/04/2023
20.45
 28,800 20.29 20.94 19.88 0 0 0
26/04/2023
20.33
 1,800 20.37 20.37 20.33 0 0 0
25/04/2023
20.45
 9,300 20.62 20.62 20.13 0 0 0
24/04/2023
20.53
 4,100 20.29 20.53 20.29 0 0 0
21/04/2023
20.45
 14,500 20.62 20.62 20.33 0 0 0
20/04/2023
20.37
 19,400 20.21 20.53 20.13 0 0 0
19/04/2023
20.37
 15,300 20.53 20.70 20.21 0 0 0
18/04/2023
20.78
 12,600 20.62 20.78 20.13 0 0 0
17/04/2023
20.62
 22,500 20.62 20.62 19.96 0 0 0
14/04/2023
20.37
 21,700 20.53 20.53 19.96 0 0 0
13/04/2023
20.37
 23,700 19.96 20.45 19.96 0 0 0
12/04/2023
19.76
 9,700 20.13 20.13 19.48 0 0 0
11/04/2023
20.13
 20,000 20.37 20.37 19.56 0 0 0
10/04/2023
20.49
 32,500 21.19 21.19 20.37 0 0 0
07/04/2023
21.43
 13,500 21.02 21.43 20.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |