CTCP Y Dược phẩm Vimedimex (vmd)

18.25
-0.15
(-0.82%)
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
(2024-08-20) 		0.10 0.55% 56,100 0 -0.0
18.10
19
18.40
2 tháng
(2024-07-22) 		0.20 1.10% 231,200 -1,100 -0.0
17.25
19
18.40
3 tháng
(2024-06-21) 		1.20 6.98% 517,400 -9,110 -0.2
16.50
19.90
18.40
6 tháng
(2024-03-25) 		1.35 7.92% 750,200 -19,510 -0.3
16.15
19.90
18.40
12 tháng
(2023-09-25) 		-0.54 -2.84% 4,758,600 3,090 0.1
14.21
21.25
18.40
24 tháng
(2022-09-30) 		-0.60 -3.14% 7,871,700 16,990 0.9
14.21
24.48
18.40
36 tháng
(2021-10-05) 		-17.19 -48.30% 14,735,900 66,790 3.0
14.21
39.67
18.40
60 tháng
(2019-10-16) 		1.66 9.89% 18,532,890 -26,610 -3.0
14.15
70.67
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
17.58
 0 17.58 17.58 17.58 0 0 0
05/02/2021
17.58
 53,600 16.45 17.58 16.53 100 0 0.0
04/02/2021
16.45
 3,600 17.30 17.30 16.33 800 1,700 -0.0
03/02/2021
17.30
 3,200 17.02 17.34 16.37 100 0 0.0
02/02/2021
17.02
 3,100 17.18 17.18 16.53 2,600 0 0.1
01/02/2021
17.18
 0 17.18 17.18 17.18 0 0 0
29/01/2021
17.18
 400 16.13 17.18 16.94 0 0 0
28/01/2021
16.13
 4,500 16.94 17.90 16.13 200 200 -0.0
27/01/2021
16.94
 300 16.94 16.94 16.94 0 0 0
26/01/2021
16.94
 1,000 17.70 17.70 16.94 0 0 0
25/01/2021
17.70
 7,200 17.26 17.70 16.94 0 0 0
22/01/2021
17.26
 200 17.26 17.26 17.26 100 100 0
21/01/2021
17.26
 100 17.18 17.26 17.26 0 0 0
20/01/2021
17.18
 200 17.74 17.74 17.18 200 0 0.0
19/01/2021
17.74
 10,400 17.74 18.19 17.74 3,800 0 0.1
18/01/2021
17.74
 200 17.74 17.74 17.74 0 0 0
15/01/2021
17.74
 600 17.94 17.94 17.18 0 0 0
14/01/2021
17.94
 0 17.94 17.94 17.94 0 0 0
13/01/2021
17.94
 1,700 17.94 17.94 17.86 0 100 -0.0
12/01/2021
17.94
 1,000 17.94 17.94 17.94 0 0 0
11/01/2021
17.94
 3,000 17.94 17.94 17.94 0 0 0
08/01/2021
17.94
 800 17.82 17.94 17.82 200 0 0.0
07/01/2021
17.82
 5,700 17.78 18.15 17.82 0 3,000 -0.1
06/01/2021
17.78
 2,000 17.82 17.82 17.74 0 0 0
05/01/2021
17.82
 7,200 17.50 17.90 17.82 0 200 -0.0
04/01/2021
17.50
 700 17.34 17.74 17.50 0 0 0
31/12/2020
17.34
 730 17.34 17.94 16.57 50 260 -0.0
30/12/2020
17.34
 2,710 17.34 18.55 17.34 0 1,000 0
29/12/2020
17.34
 10 17.34 17.34 17.34 10 0 0.0
28/12/2020
17.34
 10,320 17.74 18.06 17.34 10,120 0 0.2
25/12/2020
17.74
 160 17.34 17.74 17.42 0 0 0
24/12/2020
17.34
 80 17.34 17.34 16.94 0 0 0
23/12/2020
17.34
 7,000 17.34 17.34 17.34 6,650 7,000 -0.0
22/12/2020
17.34
 5,200 17.38 17.38 17.34 0 5,000 -0.1
21/12/2020
17.38
 210 18.15 18.15 17.38 0 0 0
18/12/2020
18.15
 0 18.15 18.15 18.15 0 0 0
17/12/2020
18.15
 3,410 16.98 18.15 16.94 0 1,000 -0.0
16/12/2020
16.98
 360 16.94 17.62 16.98 0 0 0
15/12/2020
16.94
 2,640 17.74 18.10 16.94 50 0 0.0
14/12/2020
17.74
 2,130 17.70 17.74 16.94 0 2,000 -0.0
11/12/2020
17.70
 530 17.18 17.70 17.02 0 0 0
10/12/2020
17.18
 20 17.02 17.18 17.18 20 0 0.0
09/12/2020
17.02
 850 16.94 17.02 16.98 0 0 0
08/12/2020
16.94
 720 17.10 17.10 16.94 0 0 0
07/12/2020
17.10
 0 17.10 17.10 17.10 0 0 0
04/12/2020
17.10
 840 17.74 17.74 17.10 0 0 0
03/12/2020
17.74
 20 17.74 17.74 17.74 0 0 0
02/12/2020
17.74
 1,950 18.06 18.06 17.34 0 0 0
01/12/2020
18.06
 6,520 18.15 19.35 16.90 0 0 0
30/11/2020
18.15
 620 19.35 19.35 18.15 0 0 0
27/11/2020
19.35
 650 18.23 19.48 18.23 0 0 0
26/11/2020
18.23
 0 18.23 18.23 18.23 0 0 0
25/11/2020
18.23
 1,080 18.02 18.23 17.18 200 0 0.0
24/11/2020
18.02
 290 18.15 18.15 17.18 0 0 0
23/11/2020
18.15
 40 18.15 18.15 18.15 0 0 0
20/11/2020
18.15
 40 18.10 18.15 17.42 10 0 0.0
19/11/2020
18.10
 1,880 18.15 18.15 17.18 500 0 0.0
18/11/2020
18.15
 1,820 18.15 18.15 17.74 1,000 0 0.0
17/11/2020
18.15
 490 18.55 18.87 18.15 380 0 0.0
16/11/2020
18.55
 230 19.48 19.48 18.47 110 0 0.0
13/11/2020
19.48
 0 19.48 19.48 19.48 0 0 0
12/11/2020
19.48
 70 18.95 19.48 18.95 0 20 -0.0
11/11/2020
18.95
 10 18.55 18.95 18.95 0 0 0
10/11/2020
18.55
 0 18.55 18.55 18.55 0 0 0
09/11/2020
18.55
 0 18.55 18.55 18.55 0 0 0
06/11/2020
18.55
 10 19.48 19.48 18.55 0 0 0
05/11/2020
19.48
 0 19.48 19.48 19.48 0 0 0
04/11/2020
19.48
 0 19.48 19.48 19.48 0 0 0
03/11/2020
19.48
 120 18.23 19.48 19.44 0 0 0
02/11/2020
18.23
 80 19.27 19.27 18.23 80 0 0.0
30/10/2020
19.27
 20 18.06 19.27 18.23 0 0 0
29/10/2020
18.06
 20 19.03 19.03 18.06 0 0 0
28/10/2020
19.03
 0 19.03 19.03 19.03 0 0 0
27/10/2020
19.03
 0 19.03 19.03 19.03 0 0 0
26/10/2020
19.03
 370 19.03 20 19.03 10 0 0.0
23/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/10/2020
19.03
 1,840 18.23 19.48 18.95 0 0 0
22/10/2020
18.23
 50 19.19 19.19 18.23 0 0 0
21/10/2020
19.19
 1,110 18.15 19.19 18.15 0 0 0
20/10/2020
18.15
 440 18.97 18.97 18.15 330 440 -0.0
19/10/2020
18.97
 6,730 17.93 18.97 18.15 0 3,000 -0.1
16/10/2020
17.93
 3,420 18.89 18.89 17.93 0 0 0
15/10/2020
18.89
 5,210 19.26 20.00 18.89 0 3,380 -0.1
14/10/2020
19.26
 1,420 20.67 20.67 19.23 0 420 -0.0
13/10/2020
20.67
 3,500 19.45 20.67 18.52 0 0 0
12/10/2020
19.45
 7,660 18.19 19.45 19.26 0 1,000 -0.0
09/10/2020
18.19
 11,200 17.04 18.23 18.11 0 5,550 -0.1
08/10/2020
17.04
 2,460 16.89 17.04 16.74 0 0 0
07/10/2020
16.89
 0 16.89 16.89 16.89 0 0 0
06/10/2020
16.89
 0 16.89 16.89 16.89 0 0 0
05/10/2020
16.89
 10 16.93 16.93 16.89 0 0 0
02/10/2020
16.93
 20 16.93 16.93 16.93 0 0 0
01/10/2020
16.93
 20 17.23 17.23 16.93 0 0 0
30/09/2020
17.23
 10 16.30 17.23 17.23 0 0 0
29/09/2020
16.30
 1,710 16.08 16.30 16.08 0 20 -0.0
28/09/2020
16.08
 100 15.89 16.08 16.08 0 10 -0.0
25/09/2020
15.89
 20 16.97 16.97 15.89 0 0 0
24/09/2020
16.97
 7,010 16.48 16.97 15.56 7,000 7,000 0
23/09/2020
16.48
 0 16.48 16.48 16.48 0 0 0
22/09/2020
16.48
 130 16.48 16.52 16.48 0 0 0
21/09/2020
16.48
 130 15.56 16.52 16.48 0 80 -0.0

Chính sách bảo mật | Điều khoản sử dụng |