CTCP Y Dược phẩm Vimedimex (vmd)

12.40
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
(2026-09-04) 		-0.60 -4.32% 12,800 0 0
12.40
14.45
12.40
2 tháng
(2026-08-05) 		-0.30 -2.21% 20,200 0 0
12.40
14.45
12.40
3 tháng
(2026-07-06) 		-1.20 -8.28% 47,000 0 0
12.40
14.50
12.40
6 tháng
(2026-04-07) 		-1.85 -12.21% 192,800 0 0
12.40
15.80
12.40
12 tháng
(2025-10-09) 		-3.20 -19.39% 903,600 0 0
12.40
18.70
12.40
24 tháng
(2024-10-14) 		-2.98 -18.32% 3,549,500 0 0
12.40
20.70
12.40
36 tháng
(2023-10-20) 		-4.22 -24.08% 7,667,700 0 0
12.40
20.70
12.40
60 tháng
(2021-11-01) 		-16.94 -56.02% 17,930,600 0 0
12.40
35.59
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
21.96
 50,500 21.55 22.16 20.05 0 0 0
21/03/2023
21.55
 118,100 22.00 22.00 20.53 0 0 0
20/03/2023
20.58
 32,400 20.58 20.58 20.58 0 0 0
17/03/2023
19.23
 52,800 19.23 19.23 19.23 0 0 0
16/03/2023
18.01
 55,900 16.87 18.01 16.70 0 0 0
15/03/2023
16.87
 25,800 15.93 16.87 15.89 0 0 0
14/03/2023
15.89
 5,900 15.48 15.89 15.48 0 0 0
13/03/2023
15.48
 19,400 15.12 15.56 15.12 0 0 0
10/03/2023
15.12
 4,100 15.16 15.16 15.12 0 0 0
09/03/2023
15.16
 7,600 15.07 15.16 15.03 0 0 0
08/03/2023
15.16
 5,600 15.07 15.32 14.91 0 0 0
07/03/2023
15.16
 6,800 14.67 15.24 14.67 0 0 0
06/03/2023
14.99
 12,400 14.95 14.99 14.83 0 0 0
03/03/2023
14.91
 6,100 14.67 14.91 14.67 0 0 0
02/03/2023
14.91
 4,400 14.75 15.07 14.59 0 0 0
01/03/2023
15.07
 3,900 14.55 15.07 14.50 0 0 0
28/02/2023
15.07
 2,100 14.67 15.07 14.63 0 0 0
27/02/2023
15.07
 4,600 14.75 15.07 14.75 0 0 0
24/02/2023
14.91
 1,900 14.67 14.91 14.67 0 0 0
23/02/2023
14.91
 6,400 15.07 15.07 14.67 0 0 0
22/02/2023
15.44
 3,900 15.32 16.05 15.07 0 0 0
21/02/2023
15.32
 8,300 15.24 15.40 15.16 0 0 0
20/02/2023
15.36
 1,200 15.65 15.65 15.36 0 0 0
17/02/2023
15.07
 2,300 15.48 15.48 15.07 0 0 0
16/02/2023
15.48
 3,600 15.24 15.65 15.24 0 0 0
15/02/2023
15.56
 14,500 16.22 16.22 15.12 0 0 0
14/02/2023
15.85
 4,900 15.60 16.30 14.87 0 0 0
13/02/2023
15.60
 5,300 15.73 15.73 15.40 0 0 0
10/02/2023
15.89
 0 15.89 15.89 15.89 0 0 0
09/02/2023
15.89
 1,700 14.87 16.13 14.87 0 0 0
08/02/2023
15.56
 31,200 15.07 15.56 15.07 0 0 0
07/02/2023
15.73
 300 15.48 15.73 15.48 0 0 0
06/02/2023
15.85
 4,100 15.89 15.89 15.32 0 0 0
03/02/2023
16.09
 12,600 15.28 16.09 15.16 0 0 0
02/02/2023
16.18
 4,800 15.32 16.22 15.28 0 0 0
01/02/2023
16.30
 7,800 16.30 16.34 15.97 0 0 0
31/01/2023
17.03
 9,700 15.77 17.03 15.73 0 0 0
30/01/2023
16.54
 10,400 16.38 16.54 16.05 0 0 0
27/01/2023
16.54
 2,600 15.93 16.54 15.93 0 0 0
19/01/2023
16.13
 1,000 16.18 16.58 16.13 0 0 0
18/01/2023
15.77
 1,200 15.40 15.77 15.36 0 0 0
17/01/2023
15.48
 300 14.99 15.48 14.99 0 0 0
16/01/2023
14.99
 0 14.99 14.99 14.99 0 0 0
13/01/2023
14.99
 2,600 14.71 15.28 14.71 0 0 0
12/01/2023
15.56
 2,300 15.20 15.69 15.20 0 0 0
11/01/2023
16.26
 4,900 15.65 16.26 15.65 0 0 0
10/01/2023
16.30
 1,700 16.26 16.62 15.56 0 0 0
09/01/2023
16.05
 1,000 16.26 16.26 15.48 0 0 0
06/01/2023
16.26
 8,800 16.22 16.26 15.44 0 0 0
05/01/2023
16.58
 1,700 16.70 17.03 16.58 0 0 0
04/01/2023
16.70
 13,300 17.07 17.07 15.93 0 0 0
03/01/2023
17.11
 4,800 17.23 17.23 16.05 0 0 0
30/12/2022
17.03
 4,600 16.18 17.03 16.09 0 0 0
29/12/2022
17.28
 5,800 17.07 17.48 16.99 0 0 0
28/12/2022
17.11
 3,100 17.07 17.11 15.93 0 0 0
27/12/2022
17.07
 500 16.95 17.07 16.95 0 0 0
26/12/2022
17.07
 2,100 17.11 17.11 15.77 0 0 0
23/12/2022
16.87
 900 16.30 17.11 16.30 0 0 0
22/12/2022
16.46
 0 16.46 16.46 16.46 0 0 0
21/12/2022
16.46
 3,100 16.30 16.46 16.26 0 0 0
20/12/2022
16.38
 400 15.48 16.38 15.48 0 0 0
19/12/2022
16.54
 1,900 16.22 16.54 16.22 0 0 0
16/12/2022
16.62
 100 16.62 16.62 16.62 0 0 0
15/12/2022
16.22
 400 16.22 16.38 16.22 0 0 0
14/12/2022
16.22
 13,100 17.11 17.11 15.36 0 0 0
13/12/2022
16.50
 1,200 17.03 17.03 15.48 0 0 0
12/12/2022
16.22
 13,300 16.05 16.83 15.97 0 0 0
09/12/2022
15.73
 5,800 15.69 16.13 15.52 0 0 0
08/12/2022
15.52
 2,800 15.77 15.77 15.40 0 0 0
07/12/2022
15.40
 8,300 15.12 16.05 14.38 0 0 0
06/12/2022
15.07
 7,700 13.89 15.07 13.89 0 0 0
05/12/2022
14.55
 11,200 14.22 14.59 14.22 0 0 0
02/12/2022
14.26
 11,000 14.55 14.55 13.57 0 0 0
01/12/2022
14.59
 18,000 13.24 14.87 13.24 0 0 0
30/11/2022
13.93
 8,300 14.02 14.02 13.28 0 0 0
29/11/2022
13.85
 5,400 13.65 13.93 13.65 0 0 0
28/11/2022
14.46
 11,700 13.81 14.46 13.57 0 0 0
25/11/2022
14.59
 8,500 14.63 14.63 13.65 0 0 0
24/11/2022
14.67
 1,000 14.67 14.67 13.97 0 0 0
23/11/2022
14.46
 1,800 13.85 14.83 13.81 0 0 0
22/11/2022
14.67
 2,800 14.91 14.91 13.97 0 0 0
21/11/2022
14.91
 300 14.99 15.03 14.91 0 0 0
18/11/2022
14.75
 1,500 14.75 14.75 14.06 0 0 0
17/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2022
14.50
 800 14.67 14.67 14.10 0 0 0
16/11/2022
13.81
 3,800 12.39 13.81 12.39 0 0 0
15/11/2022
13.31
 6,900 13.85 13.85 12.39 0 0 0
14/11/2022
13.31
 14,500 14.74 14.74 13.31 0 0 0
11/11/2022
14.31
 6,600 14.50 14.50 14.31 0 0 0
10/11/2022
15.39
 11,100 14.62 15.39 14.31 0 0 0
09/11/2022
15.39
 10,100 15.39 15.39 14.62 0 0 0
08/11/2022
15.39
 1,500 15.00 15.39 15.00 0 0 0
07/11/2022
15.39
 20,900 14.20 15.39 14.20 0 0 0
04/11/2022
15.24
 11,500 14.62 15.24 14.08 0 0 0
03/11/2022
15.12
 10,400 14.16 15.12 14.16 0 0 0
02/11/2022
14.89
 5,900 15.58 15.58 14.12 0 0 0
01/11/2022
14.89
 2,800 15.62 15.62 14.74 0 0 0
31/10/2022
15.04
 2,300 15.16 15.16 14.66 0 0 0
28/10/2022
15.20
 2,200 15.31 15.31 14.31 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 15.12 15.16 13.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc