CTCP Dược phẩm Trung ương VIDIPHA (vdp)

26.60
1.60
(6.40%)
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
(2026-08-19) 		-7.50 -23.08% 95,100 0 0
24
47.90
26.60
2 tháng
(2026-07-20) 		-13.13 -34.43% 106,900 0 0
24
47.90
26.60
3 tháng
(2026-06-22) 		-16.20 -39.32% 127,600 0 0
24
47.90
26.60
6 tháng
(2026-03-23) 		-14.03 -35.94% 212,400 0 0
18.61
47.90
26.60
12 tháng
(2025-09-23) 		-10.27 -29.13% 1,182,700 0 0
18.61
47.90
26.60
24 tháng
(2024-09-30) 		1.94 8.39% 2,900,700 0 0
17.84
47.90
26.60
36 tháng
(2023-10-04) 		4.23 20.38% 4,649,400 0 0
13.92
47.90
26.60
60 tháng
(2021-10-14) 		6.50 35.15% 5,554,500 -16,302 -0.6
13.04
47.90
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
19.42
 0 19.42 19.42 19.42 0 0 0
27/06/2022
19.42
 1,000 20.14 20.14 19.42 0 0 0
24/06/2022
20.14
 2,000 19.42 20.14 20.14 0 0 0
23/06/2022
19.42
 0 19.42 19.42 19.42 0 0 0
22/06/2022
19.42
 1,000 19.63 19.63 19.42 0 0 0
21/06/2022
19.63
 300 19.42 19.63 18.81 0 0 0
20/06/2022
19.42
 4,300 20.27 20.27 18.86 0 0 0
17/06/2022
20.27
 800 20.45 20.45 19.17 0 0 0
16/06/2022
20.45
 2,300 20.16 20.45 20.45 0 0 0
15/06/2022
20.16
 2,000 19.42 20.16 18.91 0 0 0
14/06/2022
19.42
 0 19.42 19.42 19.42 0 0 0
13/06/2022
19.42
 400 19.88 19.88 19.42 0 0 0
10/06/2022
19.88
 0 19.88 19.88 19.88 0 0 0
09/06/2022
19.88
 0 19.88 19.88 19.88 0 0 0
08/06/2022
19.88
 900 19.63 19.88 19.63 0 0 0
07/06/2022
19.63
 900 20.14 20.14 19.40 0 0 0
06/06/2022
20.14
 0 20.14 20.14 20.14 0 0 0
03/06/2022
20.14
 4,000 20.19 20.19 19.22 0 0 0
02/06/2022
20.19
 400 20.16 20.19 18.78 0 0 0
01/06/2022
20.16
 2,700 19.47 20.19 18.91 0 0 0
31/05/2022
19.47
 100 20.45 20.45 19.47 0 0 0
30/05/2022
20.45
 300 19.93 20.45 20.45 0 0 0
27/05/2022
19.93
 0 19.93 19.93 19.93 0 0 0
26/05/2022
19.93
 200 19.68 19.93 19.63 0 0 0
25/05/2022
19.68
 5,400 19.68 19.68 19.63 0 0 0
24/05/2022
19.68
 500 19.86 19.86 19.17 0 0 0
23/05/2022
19.86
 200 19.27 19.86 18.86 0 0 0
20/05/2022
19.27
 0 19.27 19.27 19.27 0 0 0
19/05/2022
19.27
 500 20.19 20.19 19.27 0 0 0
18/05/2022
20.19
 200 20.11 20.19 20.19 0 0 0
17/05/2022
20.11
 1,700 19.93 20.11 19.42 0 0 0
16/05/2022
19.93
 1,800 19.70 19.93 19.68 0 0 0
13/05/2022
19.70
 1,700 19.42 19.70 18.91 0 0 0
12/05/2022
19.42
 1,200 20.14 20.14 19.42 0 0 0
11/05/2022
20.14
 100 19.88 20.14 20.14 0 0 0
10/05/2022
19.88
 500 20.34 20.34 19.83 0 0 0
09/05/2022
20.34
 0 20.34 20.34 20.34 0 0 0
06/05/2022
20.34
 2,400 20.39 20.39 19.42 0 0 0
05/05/2022
20.39
 0 20.39 20.39 20.39 0 0 0
04/05/2022
20.39
 21,300 19.32 20.45 19.22 0 0 0
29/04/2022
19.32
 700 19.22 19.32 19.27 0 0 0
28/04/2022
19.22
 3,800 19.42 20.45 19.22 0 0 0
27/04/2022
19.42
 200 20.01 20.01 19.42 0 0 0
26/04/2022
20.01
 200 20.04 20.04 20.01 0 0 0
25/04/2022
20.04
 0 20.04 20.04 20.04 0 0 0
22/04/2022
20.04
 4,300 19.53 20.45 18.55 0 0 0
21/04/2022
19.53
 3,200 19.86 19.86 18.48 0 0 0
20/04/2022
19.86
 1,600 18.91 19.86 19.17 0 0 0
19/04/2022
18.91
 2,100 18.66 19.81 18.66 0 0 0
18/04/2022
18.66
 10,500 18.66 19.88 18.40 0 0 0
15/04/2022
18.66
 4,800 19.42 19.42 18.66 0 0 0
14/04/2022
19.42
 2,100 20.11 20.11 19.32 0 0 0
13/04/2022
20.11
 1,100 19.68 20.11 19.42 0 0 0
12/04/2022
19.68
 900 19.68 19.68 19.68 0 0 0
08/04/2022
19.68
 300 19.83 19.83 19.68 0 0 0
07/04/2022
19.83
 200 19.86 19.86 19.83 0 0 0
06/04/2022
19.86
 3,100 19.68 19.86 19.42 0 0 0
05/04/2022
19.68
 300 19.68 19.68 19.45 0 0 0
04/04/2022
19.68
 1,000 19.45 19.86 19.47 0 0 0
01/04/2022
19.45
 2,400 19.35 19.45 19.35 0 0 0
31/03/2022
19.35
 8,300 19.60 19.60 19.32 0 0 0
30/03/2022
19.60
 1,000 20.39 20.39 19.53 0 0 0
29/03/2022
20.39
 2,500 19.07 20.39 19.42 0 0 0
28/03/2022
19.07
 4,800 19.45 19.45 19.07 0 0 0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 20%
25/03/2022
19.45
 5,100 20.45 21.47 19.42 0 0 0
24/03/2022
20.45
 1,300 20.20 20.45 20.45 0 0 0
23/03/2022
20.20
 600 20.20 20.20 20.20 0 0 0
22/03/2022
20.20
 2,900 19.47 20.25 19.47 0 0 0
21/03/2022
19.47
 17,500 19.23 19.47 19.33 0 0 0
18/03/2022
19.23
 1,500 19.33 19.33 19.23 0 0 0
17/03/2022
19.33
 900 19.35 19.35 19.11 0 0 0
16/03/2022
19.35
 3,000 19.35 19.35 19.33 0 0 0
15/03/2022
19.35
 2,100 18.77 19.35 18.77 0 0 0
14/03/2022
18.77
 600 18.99 18.99 18.77 0 0 0
11/03/2022
18.99
 3,000 18.99 19.47 18.99 0 0 0
10/03/2022
18.99
 4,900 18.99 18.99 18.77 0 0 0
09/03/2022
18.99
 1,400 19.23 19.23 18.99 0 0 0
08/03/2022
19.23
 6,200 18.99 19.23 18.99 0 0 0
07/03/2022
18.99
 4,600 18.64 19.23 18.74 0 0 0
04/03/2022
18.64
 2,100 18.55 18.64 18.55 0 0 0
03/03/2022
18.55
 8,200 18.99 19.47 18.55 0 2,400 -0.1
02/03/2022
18.99
 4,700 18.96 18.99 18.94 0 0 0
01/03/2022
18.96
 2,500 18.99 18.99 18.96 0 0 0
28/02/2022
18.99
 8,400 18.89 19.42 18.89 0 0 0
25/02/2022
18.89
 2,500 18.79 18.89 18.35 0 0 0
24/02/2022
18.79
 700 18.84 18.84 18.79 0 0 0
23/02/2022
18.84
 700 18.30 18.89 18.79 0 0 0
22/02/2022
18.30
 1,300 18.50 18.50 18.26 0 0 0
21/02/2022
18.50
 100 18.50 18.50 18.50 0 0 0
18/02/2022
18.50
 2,700 18.50 18.50 18.50 0 0 0
17/02/2022
18.50
 0 18.50 18.50 18.50 0 0 0
16/02/2022
18.50
 2,900 18.50 18.50 18.50 0 0 0
15/02/2022
18.50
 2,700 18.60 18.60 18.50 0 0 0
14/02/2022
18.60
 500 18.60 18.60 18.60 0 0 0
11/02/2022
18.60
 200 18.50 18.60 18.60 0 0 0
10/02/2022
18.50
 3,300 18.69 18.74 18.50 0 0 0
09/02/2022
18.69
 1,500 18.69 18.74 18.69 0 0 0
08/02/2022
18.69
 2,400 18.74 18.74 18.69 0 0 0
07/02/2022
18.74
 600 18.26 18.74 18.69 0 0 0
28/01/2022
18.26
 700 18.26 18.26 18.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |