CTCP Y Dược phẩm Vimedimex (vmd)

15
0.10
(0.67%)
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
(2026-02-23) 		-1.20 -7.45% 70,500 -800 -0.0
14.90
16.30
15
2 tháng
(2026-01-19) 		-1.55 -9.42% 164,800 -500 -0.0
14.90
16.65
15
3 tháng
(2025-12-18) 		-1.50 -9.15% 236,600 3,400 0.1
14.90
17.40
15
6 tháng
(2025-09-19) 		-2.05 -12.09% 1,572,100 8,600 0.1
14.90
20.70
15
12 tháng
(2025-03-24) 		-2.05 -12.09% 2,394,800 8,000 0.1
14.90
20.70
15
24 tháng
(2024-03-28) 		-0.49 -3.16% 4,177,300 -46,818 -0.9
14.49
20.70
15
36 tháng
(2023-04-03) 		-5.55 -27.15% 10,167,600 -13,918 -0.6
12.75
21.19
15
60 tháng
(2021-04-13) 		-1.74 -10.46% 21,480,900 -25,718 -2.8
12.75
63.40
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/12/2022
16.62
 100 16.22 16.62 16.62 0 0 0.0
15/12/2022
16.22
 400 16.22 16.38 16.22 0 0 0.0
14/12/2022
16.22
 13,100 16.50 17.11 15.36 1,600 0 0.0
13/12/2022
16.50
 1,200 16.22 17.03 15.48 0 0 0.0
12/12/2022
16.22
 13,300 15.73 16.83 15.97 0 0 0.0
09/12/2022
15.73
 5,800 15.52 16.13 15.52 200 0 0.0
08/12/2022
15.52
 2,800 15.40 15.77 15.40 500 0 0.0
07/12/2022
15.40
 8,300 15.07 16.05 14.38 0 0 -0.1
06/12/2022
15.07
 7,700 14.55 15.07 13.89 0 0 -0.1
05/12/2022
14.55
 11,200 14.26 14.59 14.22 0 8,300 -0.1
02/12/2022
14.26
 11,000 14.59 14.59 13.57 0 0 -0.0
01/12/2022
14.59
 18,000 13.93 14.87 13.24 0 400 -0.0
30/11/2022
13.93
 8,300 13.85 14.02 13.28 0 0 0.0
29/11/2022
13.85
 5,400 14.46 14.46 13.65 1,600 0 0.0
28/11/2022
14.46
 11,700 14.59 14.59 13.57 0 0 0.1
25/11/2022
14.59
 8,500 14.67 14.67 13.65 0 0 0.1
24/11/2022
14.67
 1,000 14.46 14.67 13.97 0 0 0.1
23/11/2022
14.46
 1,800 14.67 14.83 13.81 0 0 0.1
22/11/2022
14.67
 2,800 14.91 14.91 13.97 0 0 0.1
21/11/2022
14.91
 300 14.75 15.03 14.91 0 0 0.1
18/11/2022
14.75
 1,500 14.50 14.75 14.06 0 0 0.1
17/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2022
14.50
 800 13.81 14.67 14.10 0 0 0.1
16/11/2022
13.81
 3,800 13.31 13.81 12.39 0 0 0.1
15/11/2022
13.31
 6,900 13.31 13.85 12.39 3,000 0 0.1
14/11/2022
13.31
 14,500 14.31 14.74 13.31 1,800 0 0.0
11/11/2022
14.31
 6,600 15.39 15.39 14.31 0 0 0.0
10/11/2022
15.39
 11,100 15.39 15.39 14.31 0 0 0.0
09/11/2022
15.39
 10,100 15.39 15.39 14.62 0 0 0.0
08/11/2022
15.39
 1,500 15.39 15.39 15.00 0 0 0.0
07/11/2022
15.39
 20,900 15.24 15.39 14.20 1,300 0 0.0
04/11/2022
15.24
 11,500 15.12 15.24 14.08 0 900 -0.0
03/11/2022
15.12
 10,400 14.89 15.12 14.16 1,100 2,600 -0.0
02/11/2022
14.89
 5,900 14.89 15.58 14.12 0 0 0.0
01/11/2022
14.89
 2,800 15.04 15.62 14.74 0 0 0.0
31/10/2022
15.04
 2,300 15.20 15.20 14.66 0 0 0.0
28/10/2022
15.20
 2,200 14.93 15.31 14.31 500 0 0.0
27/10/2022
14.93
 6,300 14.89 14.93 14.89 0 0 0
26/10/2022
14.89
 2,100 14.39 15.16 13.85 0 0 0
25/10/2022
14.39
 3,600 14.47 14.97 14.39 0 0 0
24/10/2022
14.47
 10,000 15.54 16.51 14.47 1,000 0 0.0
21/10/2022
15.54
 18,800 16.58 16.58 15.43 2,600 0 0.1
20/10/2022
16.58
 500 16.16 16.85 15.85 0 0 0
19/10/2022
16.16
 600 16.08 16.51 16.16 0 0 0
18/10/2022
16.08
 18,600 16.16 17.01 15.77 0 0 0.1
17/10/2022
16.16
 7,500 16.66 16.66 15.81 4,100 0 0.1
14/10/2022
16.66
 4,100 17.66 17.66 16.66 0 0 -0.0
13/10/2022
17.66
 100 17.66 17.66 17.66 0 0 -0.0
12/10/2022
17.66
 1,600 18.20 18.39 16.97 0 400 -0.0
11/10/2022
18.20
 100 17.97 18.20 18.20 0 0 -0.0
10/10/2022
17.97
 2,200 18.08 18.08 17.85 0 400 -0.0
07/10/2022
18.08
 4,500 18.70 19.08 17.39 0 0 0.0
06/10/2022
18.70
 7,900 17.97 19.20 16.97 200 0 0.0
05/10/2022
17.97
 20,300 16.81 17.97 16.04 0 0 0.1
04/10/2022
16.81
 3,100 16.93 16.93 16.08 0 0 0.1
03/10/2022
16.93
 2,800 17.04 17.04 15.89 0 0 0.1
30/09/2022
17.04
 9,300 17.08 17.08 15.93 2,300 0 0.1
29/09/2022
17.08
 2,800 17.27 17.27 17.04 0 0 0.0
28/09/2022
17.27
 2,300 17.39 17.39 16.43 100 0 0.0
27/09/2022
17.39
 12,900 17.39 17.39 16.62 200 1,000 -0.0
26/09/2022
17.39
 9,900 17.43 17.62 16.39 2,000 0 0.0
23/09/2022
17.43
 1,400 17.27 17.51 16.93 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |