CTCP Y Dược phẩm Vimedimex (vmd)

18.25
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
(2024-10-09) 		-0.05 -0.27% 117,600 -20,811 -0.4
18.10
18.75
18.25
2 tháng
(2024-09-09) 		0 0% 205,200 -28,511 -0.5
18
18.75
18.25
3 tháng
(2024-08-12) 		0.35 1.96% 274,600 -28,811 -0.5
17.90
19
18.25
6 tháng
(2024-05-13) 		2.05 12.65% 818,300 -45,221 -0.8
16.20
19.90
18.25
12 tháng
(2023-11-14) 		2.90 18.90% 3,268,400 -71,121 -1.3
14.90
20.25
18.25
24 tháng
(2022-11-21) 		1.63 9.80% 7,806,500 -25,221 -0.4
14.21
24.48
18.25
36 tháng
(2021-11-24) 		-16.14 -46.94% 12,557,700 -3,821 1.2
14.21
36.75
18.25
60 tháng
(2019-12-05) 		0.54 3.07% 18,664,990 -65,841 -3.8
14.15
70.67
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
18.25
 4,200 18.25 18.25 18.25 0 0 0
07/11/2024
18.25
 8,600 18.25 18.30 18.25 0 6,211 -0.1
06/11/2024
18.25
 7,700 18.30 18.30 18.25 0 3,500 -0.1
05/11/2024
18.20
 200 18.20 18.20 18.20 0 0 0
04/11/2024
18.75
 13,400 18.20 18.75 18 100 4,100 -0.1
01/11/2024
18.45
 8,200 18.40 18.50 18.35 0 3,100 -0.1
31/10/2024
18.50
 5,300 18.40 18.50 18.35 0 0 0
30/10/2024
18.35
 2,100 18.05 18.35 18.05 0 2,000 -0.0
29/10/2024
18.20
 1,400 18.20 18.20 18.20 0 0 0
28/10/2024
18.40
 0 18.40 18.40 18.40 0 0 0
25/10/2024
18.40
 1,000 17.70 18.40 17.70 0 0 0
24/10/2024
18.15
 2,200 18.10 18.15 18.10 0 0 0
23/10/2024
18.40
 6,900 18.10 18.40 18.10 0 500 -0.0
22/10/2024
18.10
 2,200 18.10 18.10 18.10 0 0 0
21/10/2024
18.20
 7,900 18.20 18.20 18.20 0 0 0
18/10/2024
18.35
 1,200 18.40 18.40 18.20 0 0 0
17/10/2024
18.40
 5,800 18.10 18.40 18.10 0 0 0
16/10/2024
18.30
 7,800 18.20 18.30 18.10 0 1,500 -0.0
15/10/2024
18.20
 1,800 18.20 18.20 18.20 0 0 0
14/10/2024
18.15
 200 18.85 18.85 18.15 0 0 0
11/10/2024
18.35
 23,100 18.15 18.35 18.15 0 0 0
10/10/2024
18.25
 1,100 18.30 18.30 18.25 0 0 0
09/10/2024
18.30
 5,300 18.10 18.30 18.10 0 0 0
08/10/2024
18.35
 10,500 18.10 18.35 18.10 0 200 -0.0
07/10/2024
18.35
 3,900 18.45 18.45 18 0 2,100 -0.0
04/10/2024
18.50
 500 18.15 18.50 18.10 0 0 0
03/10/2024
18
 1,000 18 18 18 0 0 0
02/10/2024
18
 3,800 18.10 18.10 18 0 1,000 -0.0
01/10/2024
18.50
 2,600 18.50 18.50 18.15 1,000 0 0.0
30/09/2024
18.15
 1,500 18.70 18.70 18.15 0 0 0
27/09/2024
18.30
 900 18.20 18.30 18.10 0 0 0
26/09/2024
18.20
 5,500 18.20 18.30 18.20 0 2,000 -0.0
25/09/2024
18.20
 12,000 18.30 18.30 18.20 0 0 0
24/09/2024
18.25
 6,100 18.50 18.50 18.10 0 1,700 -0.0
23/09/2024
18.25
 1,900 18 18.25 18 0 1,800 -0.0
20/09/2024
18.25
 3,800 18.20 18.25 18.10 0 0 0
19/09/2024
18.40
 700 18.10 18.40 18.10 0 0 0
18/09/2024
18.40
 5,200 18 18.40 18 0 0 0
17/09/2024
18.40
 0 18.40 18.40 18.40 0 0 0
16/09/2024
18.40
 6,800 18.20 18.40 18.05 0 0 0
13/09/2024
18.40
 500 18.20 18.40 18.20 0 0 0
12/09/2024
18.45
 500 18.45 18.45 18.45 0 0 0
11/09/2024
18.45
 8,800 18.35 18.50 17.65 0 0 0
10/09/2024
18.40
 7,900 18.25 18.40 18 0 0 0
09/09/2024
18.25
 3,200 18.20 18.30 18.10 100 0 0.0
06/09/2024
18.10
 600 17.80 18.40 17.80 0 0 0
05/09/2024
18.40
 3,000 18.40 18.40 18.40 0 0 0
04/09/2024
18.70
 2,600 18.45 18.70 18.20 300 0 0.0
30/08/2024
18.50
 1,700 19 19 18.30 0 0 0
29/08/2024
18.50
 0 18.50 18.50 18.50 0 0 0
28/08/2024
18.50
 2,500 18.50 18.50 18.15 400 0 0.0
27/08/2024
18.10
 200 18.10 18.10 18.10 0 0 0
26/08/2024
19
 0 19 19 19 0 0 0
23/08/2024
19
 2,100 18.30 19 18.15 0 0 0
22/08/2024
18.50
 4,200 18.70 18.70 18.20 0 800 -0.0
21/08/2024
18.90
 1,100 19.50 19.55 18.30 0 0 0
20/08/2024
18.30
 4,500 18.30 18.30 18.30 0 0 0
19/08/2024
18.30
 3,700 18.05 18.45 18.05 0 0 0
16/08/2024
18
 11,400 18 18.35 18 700 0 0.0
15/08/2024
18
 6,100 18 18.35 18 0 0 0
14/08/2024
18
 17,700 18.40 18.65 18 0 1,000 -0.0
13/08/2024
18.30
 4,300 17.55 18.30 17.55 0 0 0
12/08/2024
17.90
 3,700 17.30 17.90 17.20 100 0 0.0
09/08/2024
17.30
 3,700 17.30 17.30 17.30 0 0 0
08/08/2024
17.30
 1,300 17.30 17.30 17.30 0 0 0
07/08/2024
17.30
 1,500 17.30 17.30 17.30 0 300 -0.0
06/08/2024
17.30
 11,800 17 17.30 16.95 0 300 -0.0
05/08/2024
17.25
 15,600 17.65 17.65 16.75 1,000 900 0.0
02/08/2024
17.75
 3,300 17.05 17.75 17.05 0 100 -0.0
01/08/2024
17.75
 5,000 17.95 17.95 17 200 0 0.0
31/07/2024
18
 23,900 18 18 17.70 700 100 0.0
30/07/2024
18.35
 10,400 18.45 18.45 18.10 0 1,000 -0.0
29/07/2024
18.45
 7,000 18.60 18.60 18.05 0 0 0
26/07/2024
18.50
 2,800 18.40 18.50 18.40 0 100 -0.0
25/07/2024
18.05
 7,800 18.20 18.60 17.90 0 100 -0.0
24/07/2024
18.30
 2,700 18 18.50 17.90 0 0 0
23/07/2024
18
 6,400 17.75 18.10 17.75 0 0 0
22/07/2024
18.20
 25,000 18.45 18.45 18 100 0 0.0
19/07/2024
19.20
 14,700 18.70 19.20 18.10 300 0 0.0
18/07/2024
18.70
 7,100 19.30 19.40 18.70 0 300 -0.0
17/07/2024
19.20
 69,200 21.20 21.20 18.60 300 1,700 -0.0
16/07/2024
19.90
 44,000 18.80 19.90 18.80 200 3,200 -0.1
15/07/2024
18.60
 19,400 18.25 18.90 18.25 300 0 0.0
12/07/2024
18.25
 100 18.25 18.25 18.25 0 100 -0.0
11/07/2024
18.40
 4,000 18.10 18.40 18.10 0 0 0
10/07/2024
18.30
 10,300 18.25 18.40 18.10 500 0 0.0
09/07/2024
18.25
 6,600 17.65 18.30 17.65 100 2,200 -0.0
08/07/2024
18.25
 12,800 17.55 18.30 17.50 0 900 -0.0
05/07/2024
18.20
 1,900 18.30 18.30 17.45 0 0 0
04/07/2024
18.50
 5,100 18.60 18.65 18.30 0 0 0
03/07/2024
18.60
 25,600 17.90 18.60 17.90 0 2,000 -0.0
02/07/2024
17.80
 15,200 17.55 17.80 17.50 0 0 0
01/07/2024
17.50
 11,400 17.30 17.50 17.30 0 0 0
28/06/2024
17.35
 8,700 17.35 17.40 17.10 0 0 0
27/06/2024
17.35
 11,900 17.35 17.50 17.35 200 0 0.0
26/06/2024
17.10
 2,900 17.35 17.40 17.10 0 1,610 -0.0
25/06/2024
16.90
 4,300 16.90 17.40 16.80 0 0 0
24/06/2024
16.50
 5,400 17.20 17.30 16.50 2,000 0 0.0
21/06/2024
17.20
 5,600 17 17.30 17 100 0 0.0
20/06/2024
17
 7,700 17.30 17.50 17 0 2,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |