CTCP Y Dược phẩm Vimedimex (vmd)

16.40
-0.30
(-1.80%)
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
(2025-11-18) 		0.40 2.45% 363,400 4,900 0.1
16.20
18.70
16.40
2 tháng
(2025-10-20) 		0.40 2.45% 363,400 4,900 0.1
16.20
18.70
16.40
3 tháng
(2025-09-19) 		-0.25 -1.47% 1,335,500 5,200 0.1
16.20
20.70
16.40
6 tháng
(2025-06-23) 		-0.25 -1.47% 1,890,500 11,200 0.2
16.20
20.70
16.40
12 tháng
(2024-12-23) 		-0.15 -0.89% 2,443,200 6,400 0.1
15.50
20.70
16.40
24 tháng
(2023-12-29) 		1.45 9.49% 4,663,500 -68,918 -1.3
14.49
20.70
16.40
36 tháng
(2023-01-03) 		-0.41 -2.41% 10,684,000 -22,618 -0.8
12.75
21.96
16.40
60 tháng
(2021-01-13) 		0.60 3.74% 21,464,500 -66,918 -3.8
12.75
63.40
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2021
19.24
 3,600 19.70 19.89 18.85 100 0 0.0
23/07/2021
19.70
 7,100 19.97 19.97 18.78 1,300 0 0.0
22/07/2021
19.97
 31,800 21.47 21.47 19.97 0 0 0
21/07/2021
21.47
 11,900 20.89 22.24 21.39 0 300 -0.0
20/07/2021
20.89
 16,700 19.54 20.89 20.89 0 0 0
19/07/2021
19.54
 38,200 18.27 19.54 17.27 0 0 0
16/07/2021
18.27
 100 18.35 18.35 18.27 0 0 0
15/07/2021
18.35
 200 18.35 18.35 18.35 0 0 0
14/07/2021
18.35
 1,300 18.12 18.51 18.35 0 0 0
13/07/2021
18.12
 4,500 18.47 18.54 17.77 0 0 0
12/07/2021
18.47
 4,000 19.47 19.47 18.47 1,300 0 0.0
09/07/2021
19.47
 5,000 20.74 20.74 19.47 0 0 0
08/07/2021
20.74
 300 20.01 20.74 20.01 0 0 0
07/07/2021
20.01
 700 20.24 20.24 20.01 300 0 0.0
06/07/2021
20.24
 700 20.47 20.47 20.16 0 0 0
05/07/2021
20.47
 800 20.93 20.93 20.47 0 0 0
02/07/2021
20.93
 500 21.47 21.47 20.16 0 0 0
01/07/2021
21.47
 2,800 20.78 21.47 20.39 0 0 0
30/06/2021
20.78
 2,200 21.47 21.47 20.78 900 0 0.0
29/06/2021
21.47
 2,900 21.16 21.47 20.78 0 0 0
28/06/2021
21.16
 4,000 20.43 21.24 19.81 0 500 -0.0
25/06/2021
20.43
 8,800 20.81 20.81 20.39 0 0 0
24/06/2021
20.81
 4,500 21.39 21.62 20.78 100 0 0.0
23/06/2021
21.39
 5,000 21.39 21.39 21.35 0 0 0
22/06/2021
21.39
 12,000 21.81 21.81 21.16 100 0 0.0
21/06/2021
21.81
 10,600 22.55 22.55 21.55 0 0 0
18/06/2021
22.55
 22,300 24.16 24.16 22.51 0 800 -0.0
17/06/2021
24.16
 15,200 23.12 24.62 23.24 0 4,600 -0.1
16/06/2021
23.12
 11,700 21.62 23.12 21.62 0 0 0
15/06/2021
21.62
 5,500 22.55 22.55 21.55 500 0 0.0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2021
22.55
 26,800 24.24 24.24 22.55 500 0 0.0
11/06/2021
24.24
 30,400 26.05 26.05 24.24 600 0 0.0
10/06/2021
26.05
 6,600 26.26 26.26 26.05 500 0 0.0
09/06/2021
26.26
 68,700 24.56 26.26 24.67 1,100 200 0.0
08/06/2021
24.56
 33,400 22.97 24.56 24.56 0 0 0
07/06/2021
22.97
 4,900 21.49 22.97 22.97 0 0 0
04/06/2021
21.49
 19,900 20.11 21.49 21.49 0 0 0
03/06/2021
20.11
 30,500 18.81 20.11 19.03 0 3,000 -0.1
02/06/2021
18.81
 17,100 18.23 18.81 18.23 0 0 0
01/06/2021
18.23
 2,000 19.39 19.39 18.05 0 0 0
31/05/2021
19.39
 3,100 19.39 19.39 19.10 0 0 0
28/05/2021
19.39
 19,500 18.74 19.54 18.70 0 1,000 -0.0
27/05/2021
18.74
 7,400 18.16 19.43 18.74 0 2,600 -0.1
26/05/2021
18.16
 600 18.16 18.16 18.09 0 0 0
25/05/2021
18.16
 8,200 18.16 18.45 18.09 700 0 0.0
24/05/2021
18.16
 6,400 17.94 18.67 17.94 2,400 600 0.0
21/05/2021
17.94
 600 18.05 18.05 17.94 0 0 0
20/05/2021
18.05
 6,400 17.80 18.05 17.44 0 0 0
19/05/2021
17.80
 2,400 17.36 18.09 16.21 0 0 0
18/05/2021
17.36
 3,000 18.05 18.05 17.36 0 0 0
17/05/2021
18.05
 6,100 17.36 18.23 17.73 500 800 -0.0
14/05/2021
17.36
 5,600 17.94 17.94 17.36 0 0 0
13/05/2021
17.94
 25,000 16.97 18.12 16.97 0 2,000 -0.0
12/05/2021
16.97
 8,200 16.97 16.97 16.97 0 0 0
11/05/2021
16.97
 10,400 16.57 17.00 16.64 0 0 0
10/05/2021
16.57
 800 16.21 16.57 16.57 200 0 0.0
07/05/2021
16.21
 8,100 16.21 16.21 16.21 7,900 0 0.2
06/05/2021
16.21
 1,900 16.17 16.21 16.21 0 0 0
05/05/2021
16.17
 3,100 16.60 16.60 15.92 0 0 0
04/05/2021
16.60
 1,500 17.00 17.00 16.60 0 0 0
29/04/2021
17.00
 0 17.00 17.00 17.00 0 0 0
28/04/2021
17.00
 100 17.22 17.22 17.00 0 0 0
27/04/2021
17.22
 37,800 16.57 17.22 15.48 1,000 8,900 -0.2
26/04/2021
16.57
 23,300 16.57 16.79 16.57 20,500 0 0.5
23/04/2021
16.57
 4,400 16.71 16.71 15.74 0 0 0
22/04/2021
16.71
 27,400 16.71 16.93 16.64 3,000 0 0
20/04/2021
16.71
 1,200 16.57 16.93 16.57 0 0 0
19/04/2021
16.57
 700 15.63 16.57 16.57 0 0 0
16/04/2021
15.63
 13,700 16.64 16.64 15.63 2,000 7,000 -0.1
15/04/2021
16.64
 1,000 16.64 16.64 16.64 0 0 0
14/04/2021
16.64
 200 16.64 16.64 16.64 0 0 0
13/04/2021
16.64
 0 16.64 16.64 16.64 0 0 0
12/04/2021
16.64
 300 16.64 16.64 16.64 0 0 0
09/04/2021
16.64
 2,100 16.64 16.64 16.50 0 0 0
08/04/2021
16.64
 2,100 15.92 16.71 16.64 0 0 0
07/04/2021
15.92
 0 15.92 15.92 15.92 0 0 0
06/04/2021
15.92
 3,600 16.28 16.86 15.92 1,500 0 0.0
05/04/2021
16.28
 300 17.26 17.26 16.21 100 100 0
02/04/2021
17.26
 0 17.26 17.26 17.26 0 0 0
01/04/2021
17.26
 100 16.32 17.26 17.26 0 0 0
31/03/2021
16.32
 5,300 17.08 17.08 16.28 100 5,300 -0.1
30/03/2021
17.08
 5,900 16.57 17.73 16.28 0 5,400 -0.1
29/03/2021
16.57
 200 16.35 16.57 16.57 0 0 0
26/03/2021
16.35
 11,700 17.22 17.22 16.35 1,000 1,700 -0.0
25/03/2021
17.22
 5,100 17.58 17.58 17.22 0 5,000 -0.1
24/03/2021
17.58
 5,400 18.52 18.52 17.58 0 0 0
23/03/2021
18.52
 7,600 18.45 18.52 17.36 1,500 5,100 -0.1
22/03/2021
18.45
 5,200 17.73 18.45 17.36 0 5,000 -0.1
19/03/2021
17.73
 0 17.73 17.73 17.73 0 0 0
18/03/2021
17.73
 4,500 17.73 17.73 17.73 4,500 4,500 0
17/03/2021
17.73
 700 17.73 17.73 17.73 0 700 -0.0
16/03/2021
17.73
 5,100 18.09 18.09 17.73 100 5,000 -0.1
15/03/2021
18.09
 2,200 18.09 18.09 18.09 100 1,300 -0.0
12/03/2021
18.09
 0 18.09 18.09 18.09 0 0 0
11/03/2021
18.09
 8,100 17.73 18.81 17.65 0 6,000 -0.1
10/03/2021
17.73
 1,000 17.44 17.73 17.73 0 1,000 -0.0
09/03/2021
17.44
 2,900 17.69 17.69 17.44 0 200 -0.0
08/03/2021
17.69
 3,100 16.64 17.80 17.65 0 800 -0.0
05/03/2021
16.64
 7,900 16.64 16.64 16.06 0 5,200 -0.1
04/03/2021
16.64
 0 16.64 16.64 16.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |