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)
18/09/2020
15.56
 0 15.56 15.56 15.56 0 0 0
17/09/2020
15.56
 210 15.56 16.30 15.56 200 0 0.0
16/09/2020
15.56
 310 16.23 16.23 15.56 300 300 0
15/09/2020
16.23
 100 16.23 16.23 16.23 100 0 0.0
14/09/2020
16.23
 50 15.93 16.23 15.93 0 0 0
11/09/2020
15.93
 300 15.56 15.93 15.56 0 20 -0.0
10/09/2020
15.56
 0 15.56 15.56 15.56 0 0 0
09/09/2020
15.56
 710 15.56 15.56 15.56 0 0 0
08/09/2020
15.56
 90 15.56 15.56 15.56 0 0 0
07/09/2020
15.56
 90 15.56 15.56 15.48 0 0 0
04/09/2020
15.56
 50 15.41 15.56 15.56 0 0 0
03/09/2020
15.41
 20 15.41 15.41 15.41 0 0 0
01/09/2020
15.41
 520 16.30 16.30 15.41 0 0 0
31/08/2020
16.30
 210 15.26 16.30 14.82 50 0 0.0
28/08/2020
15.26
 0 15.26 15.26 15.26 0 0 0
27/08/2020
15.26
 350 15.34 15.34 15.26 40 0 0.0
26/08/2020
15.34
 20 15.56 15.56 15.34 0 0 0
25/08/2020
15.56
 1,900 15.19 15.56 15.56 0 1,900 -0.0
24/08/2020
15.19
 0 15.19 15.19 15.19 0 0 0
21/08/2020
15.19
 100 15.19 15.19 15.19 0 0 0
20/08/2020
15.19
 200 15.56 15.56 15.19 0 0 0
19/08/2020
15.56
 800 15.71 15.71 15.56 0 0 0
18/08/2020
15.71
 0 15.71 15.71 15.71 0 0 0
17/08/2020
15.71
 0 15.71 15.71 15.71 0 0 0
14/08/2020
15.71
 0 15.71 15.71 15.71 0 0 0
13/08/2020
15.71
 0 15.71 15.71 15.71 0 0 0
12/08/2020
15.71
 890 15.78 15.78 15.71 0 0 0
11/08/2020
15.78
 0 15.78 15.78 15.78 0 0 0
10/08/2020
15.78
 300 15.78 15.78 15.78 0 0 0
07/08/2020
15.78
 0 15.78 15.78 15.78 0 0 0
06/08/2020
15.78
 1,840 14.82 15.78 14.15 10 1,830 -0.0
05/08/2020
14.82
 300 14.82 14.82 14.82 0 0 0
04/08/2020
14.82
 90 14.82 14.82 14.82 0 0 0
03/08/2020
14.82
 10 15.19 15.19 14.82 0 0 0
31/07/2020
15.19
 15,080 15.19 15.19 15.19 0 0 0
30/07/2020
15.19
 0 15.19 15.19 15.19 240 0 0.0
29/07/2020
15.19
 240 15.19 15.19 15.19 240 0 0.0
28/07/2020
15.19
 2,100 15.19 15.19 15.19 100 0 0.0
27/07/2020
15.19
 50 14.97 15.19 14.97 20 0 0.0
24/07/2020
14.97
 60 15.04 15.04 14.82 20 0 0.0
23/07/2020
15.04
 0 15.04 15.04 15.04 0 0 0
22/07/2020
15.04
 360 14.82 15.04 14.82 20 300 -0.0
21/07/2020
14.82
 600 15.56 15.56 14.82 50 0 0.0
20/07/2020
15.56
 500 15.23 15.56 15.56 0 0 0
17/07/2020
15.23
 10 16.08 16.08 15.23 10 0 0.0
16/07/2020
16.08
 0 16.08 16.08 16.08 0 0 0
15/07/2020
16.08
 0 16.08 16.08 16.08 0 0 0
14/07/2020
16.08
 0 16.08 16.08 16.08 0 0 0
13/07/2020
16.08
 310 15.11 16.08 14.67 300 300 0
10/07/2020
15.11
 0 15.11 15.11 15.11 0 0 0
09/07/2020
15.11
 0 15.11 15.11 15.11 0 0 0
08/07/2020
15.11
 0 15.11 15.11 15.11 0 0 0
07/07/2020
15.11
 20 15.26 15.26 15.11 0 0 0
06/07/2020
15.26
 0 15.26 15.26 15.26 0 0 0
03/07/2020
15.26
 0 15.26 15.26 15.26 0 0 0
02/07/2020
15.26
 0 15.26 15.26 15.26 0 0 0
01/07/2020
15.26
 0 15.26 15.26 15.26 0 0 0
30/06/2020
15.26
 0 15.26 15.26 15.26 20 100 -0.0
29/06/2020
15.26
 0 15.26 15.26 15.26 20 100 -0.0
26/06/2020
15.26
 100 15.04 15.26 15.04 20 100 -0.0
25/06/2020
15.04
 620 15.19 15.19 15.04 100 600 -0.0
24/06/2020
15.19
 10 15.78 15.78 15.19 10 0 0.0
23/06/2020
15.78
 20 15.56 15.78 15.78 0 0 0
22/06/2020
15.56
 40 15.19 15.56 15.56 0 0 0
19/06/2020
15.19
 0 15.19 15.19 15.19 0 0 0
18/06/2020
15.19
 0 15.19 15.19 15.19 0 0 0
17/06/2020
15.19
 600 15.71 15.71 15.04 100 600 -0.0
16/06/2020
15.71
 0 15.71 15.71 15.71 0 0 0
15/06/2020
15.71
 0 15.71 15.71 15.71 0 0 0
12/06/2020
15.71
 10 15.71 15.71 15.71 0 0 0
11/06/2020
15.71
 10 15.63 15.71 15.71 0 0 0
10/06/2020
15.63
 0 15.63 15.63 15.63 0 0 0
09/06/2020
15.63
 3,460 15.41 15.67 14.82 2,350 0 0.0
08/06/2020
15.41
 1,980 15.41 16.30 15.41 510 0 0.0
05/06/2020
15.41
 30 15.19 15.41 15.41 0 0 0
04/06/2020
15.19
 170 15.23 15.23 15.19 170 0 0.0
03/06/2020
15.23
 0 15.23 15.23 15.23 0 0 0
02/06/2020
15.23
 300 15.19 15.23 15.23 260 0 0.0
01/06/2020
15.19
 20 15.19 15.19 15.19 0 0 0
29/05/2020
15.19
 70 15.19 15.30 15.19 20 20 -0
28/05/2020
15.19
 0 15.19 15.19 15.19 0 0 0
27/05/2020
15.19
 0 15.19 15.19 15.19 0 0 0
26/05/2020
15.19
 30 15.45 15.45 15.19 20 0 0.0
25/05/2020
15.45
 350 15.71 15.71 15.45 240 0 0.0
22/05/2020
15.71
 10 15.71 15.71 15.71 0 0 0
21/05/2020
15.71
 250 15.71 16.23 15.71 100 0 0.0
20/05/2020
15.71
 200 15.45 15.93 15.71 0 0 0
19/05/2020
15.45
 100 15.71 15.71 15.45 90 0 0.0
18/05/2020
15.71
 1,310 15.67 15.71 15.63 0 0 0
15/05/2020
15.67
 1,830 15.71 15.71 14.93 300 0 0.0
14/05/2020
15.71
 260 15.71 15.71 15.71 0 0 0
13/05/2020
15.71
 850 15.74 15.74 15.71 0 0 0
12/05/2020
15.74
 0 15.74 15.74 15.74 0 0 0
11/05/2020
15.74
 2,870 15.78 15.78 14.82 0 0 0
08/05/2020
15.78
 3,890 15.11 15.86 14.82 10 10 -0.0
07/05/2020
15.11
 260 15.86 15.86 15.04 10 0 0.0
06/05/2020
15.86
 30 14.82 15.86 15.78 0 0 0
05/05/2020
14.82
 10 15.71 15.71 14.82 0 0 0
04/05/2020
15.71
 2,590 14.74 15.71 14.97 0 0 0
29/04/2020
14.74
 5,010 14.63 14.74 14.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |