CTCP Y Dược phẩm Vimedimex (vmd)

18.20
-0.20
(-1.09%)
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
(2024-10-14) 		0.25 1.38% 100,400 -21,312 -0.4
18.10
18.75
18.40
2 tháng
(2024-09-13) 		0 0% 197,100 -29,112 -0.5
18
18.75
18.40
3 tháng
(2024-08-14) 		0.40 2.22% 278,900 -29,412 -0.5
18
19
18.40
6 tháng
(2024-05-16) 		2.10 12.88% 822,100 -40,622 -0.7
16.30
19.90
18.40
12 tháng
(2023-11-20) 		3.32 22.04% 3,007,200 -73,622 -1.3
14.90
20.25
18.40
24 tháng
(2022-11-23) 		2.28 14.13% 7,815,700 -25,722 -0.5
14.21
24.48
18.40
36 tháng
(2021-11-29) 		-17.19 -48.30% 12,468,700 -5,822 1.2
14.21
36.75
18.40
60 tháng
(2019-12-09) 		0.62 3.48% 18,677,290 -66,342 -3.8
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)
22/01/2020
17.04
 0 17.04 17.04 17.04 0 0 0
21/01/2020
17.04
 0 17.04 17.04 17.04 0 0 0
20/01/2020
17.04
 0 17.04 17.04 17.04 0 0 0
17/01/2020
17.04
 0 17.04 17.04 17.04 0 0 0
16/01/2020
17.04
 120 17.04 17.04 16.19 100 0 0.0
15/01/2020
17.04
 0 17.04 17.04 17.04 0 0 0
14/01/2020
17.04
 0 17.04 17.04 17.04 0 0 0
13/01/2020
17.04
 0 17.04 17.04 17.04 0 0 0
10/01/2020
17.04
 0 17.04 17.04 17.04 0 0 0
09/01/2020
17.04
 10 17.04 17.04 17.04 0 0 0
08/01/2020
17.04
 1,000 18.23 18.23 17.04 0 0 0
07/01/2020
18.23
 0 18.23 18.23 18.23 0 0 0
06/01/2020
18.23
 200 18.23 18.23 18.23 200 0 0.0
03/01/2020
18.23
 100 18.37 18.37 18.23 100 0 0.0
02/01/2020
18.37
 0 18.37 18.37 18.37 0 0 0
31/12/2019
18.37
 0 18.37 18.37 18.37 0 0 0
30/12/2019
18.37
 0 18.37 18.37 18.37 0 0 0
27/12/2019
18.37
 0 18.37 18.37 18.37 0 0 0
26/12/2019
18.37
 0 18.37 18.37 18.37 0 0 0
25/12/2019
18.37
 770 17.34 18.37 16.15 20 0 0.0
24/12/2019
17.34
 50 16.30 17.34 17.34 0 0 0
23/12/2019
16.30
 1,200 17.41 17.41 16.30 10 0 0.0
20/12/2019
17.41
 10 18.37 18.37 17.41 0 0 0
19/12/2019
18.37
 10 18.60 18.60 18.37 0 0 0
18/12/2019
18.60
 20 17.82 18.60 18.60 0 0 0
17/12/2019
17.82
 60 16.74 17.82 17.82 0 0 0
16/12/2019
16.74
 80 17.93 18.89 16.74 0 0 0
13/12/2019
17.93
 20 16.82 17.93 17.93 0 0 0
12/12/2019
16.82
 110 17.78 18.60 16.82 10 0 0.0
11/12/2019
17.78
 540 16.74 17.78 16.74 540 0 0.0
10/12/2019
16.74
 10 17.78 17.78 16.74 10 0 0.0
09/12/2019
17.78
 4,280 17.71 18.67 17.78 4,240 0 0.1
06/12/2019
17.71
 0 17.71 17.71 17.71 0 0 0
05/12/2019
17.71
 0 17.71 17.71 17.71 0 0 0
04/12/2019
17.71
 30 16.82 17.71 15.67 10 0 0.0
03/12/2019
16.82
 0 16.82 16.82 16.82 0 0 0
02/12/2019
16.82
 20 15.93 16.82 16.82 0 0 0
29/11/2019
15.93
 0 15.93 15.93 15.93 0 0 0
28/11/2019
15.93
 10 15.41 15.93 15.93 10 0 0.0
27/11/2019
15.41
 0 15.41 15.41 15.41 0 0 0
26/11/2019
15.41
 10 16.48 16.48 15.41 10 0 0.0
25/11/2019
16.48
 0 16.48 16.48 16.48 0 0 0
22/11/2019
16.48
 3,400 17.71 18.52 16.48 2,090 0 0.0
21/11/2019
17.71
 1,080 17.71 18.52 16.48 0 0 0
20/11/2019
17.71
 360 17.71 18.86 17.71 300 0 0.0
19/11/2019
17.71
 10 16.67 17.71 17.71 0 0 0
18/11/2019
16.67
 240 16.67 17.71 15.56 0 0 0
15/11/2019
16.67
 40 16.67 16.67 16.67 0 0 0
14/11/2019
16.67
 10 17.86 17.86 16.67 0 0 0
13/11/2019
17.86
 0 17.86 17.86 17.86 0 0 0
12/11/2019
17.86
 0 17.86 17.86 17.86 0 0 0
11/11/2019
17.86
 50 17.04 17.86 17.86 0 0 0
08/11/2019
17.04
 120 17.04 17.04 17.04 120 0 0.0
07/11/2019
17.04
 8,220 18.15 18.82 17.04 8,100 0 0.2
06/11/2019
18.15
 100 17.26 18.15 18.15 0 0 0
05/11/2019
17.26
 0 17.26 17.26 17.26 0 0 0
04/11/2019
17.26
 100 16.30 17.26 17.26 0 0 0
01/11/2019
16.30
 0 16.30 16.30 16.30 0 0 0
31/10/2019
16.30
 0 16.30 16.30 16.30 0 0 0
30/10/2019
16.30
 200 15.78 16.30 16.30 0 0 0
29/10/2019
15.78
 14,550 16.93 18.08 15.78 12,610 13,890 -0.0
28/10/2019
16.93
 10,040 17.93 18.04 16.93 10,010 9,160 0.0
25/10/2019
17.93
 10 17.71 17.93 17.93 0 0 0
24/10/2019
17.71
 370 17.71 17.86 17.71 350 0 0.0
23/10/2019
17.71
 0 17.71 17.71 17.71 0 0 0
22/10/2019
17.71
 60 17.71 17.71 17.71 60 0 0.0
21/10/2019
17.71
 230 17.86 18.00 17.71 0 0 0
18/10/2019
17.86
 30 16.74 17.86 17.86 0 0 0
17/10/2019
16.74
 0 16.74 16.74 16.74 0 0 0
16/10/2019
16.74
 210 16.82 16.82 16.74 0 0 0
15/10/2019
16.82
 210 17.71 17.71 16.82 10 0 0.0
14/10/2019
17.71
 130 16.82 17.71 17.71 0 0 0
11/10/2019
16.82
 10 18.00 18.00 16.82 10 0 0.0
10/10/2019
18.00
 0 18.00 18.00 18.00 0 0 0
09/10/2019
18.00
 520 17.86 18.00 16.67 0 0 0
08/10/2019
17.86
 570 17.86 18.15 17.86 50 0 0.0
07/10/2019
17.86
 190 17.37 17.86 17.37 0 0 0
04/10/2019
17.37
 360 18.67 18.67 17.37 0 0 0
03/10/2019
18.67
 90 19.86 21.19 18.67 0 0 0
02/10/2019
19.86
 1,020 19.49 19.86 18.52 0 0 0
01/10/2019: Cổ tức tiền mặt tỉ lệ: 20%
01/10/2019
19.49
 10,900 18.49 19.49 17.41 0 6,950 -0.2
30/09/2019
18.49
 25,510 17.28 18.49 17.49 0 10,750 -0.3
27/09/2019
17.28
 17,260 16.60 17.49 17.15 100 0 0.0
26/09/2019
16.60
 1,950 16.46 17.56 16.60 20 0 0.0
25/09/2019
16.46
 2,290 16.98 16.98 16.12 0 0 0
24/09/2019
16.98
 0 16.98 16.98 16.98 0 0 0
23/09/2019
16.98
 3,800 16.98 17.15 16.98 3,000 70 0.1
20/09/2019
16.98
 2,720 16.46 16.98 16.77 1,820 0 0.0
19/09/2019
16.46
 0 16.46 16.46 16.46 0 0 0
18/09/2019
16.46
 100 16.46 16.46 16.46 0 0 0
17/09/2019
16.46
 260 15.74 16.60 15.78 0 0 0
16/09/2019
15.74
 1,430 14.75 15.74 14.75 0 0 0
13/09/2019
14.75
 20 13.79 14.75 13.92 0 0 0
12/09/2019
13.79
 240 14.75 14.75 13.79 0 0 0
11/09/2019
14.75
 0 14.75 14.75 14.75 0 0 0
10/09/2019
14.75
 0 14.75 14.75 14.75 0 0 0
09/09/2019
14.75
 0 14.75 14.75 14.75 0 0 0
06/09/2019
14.75
 0 14.75 14.75 14.75 0 0 0
05/09/2019
14.75
 0 14.75 14.75 14.75 0 0 0
04/09/2019
14.75
 30 14.40 14.75 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |