CTCP Y Dược phẩm Vimedimex (vmd)

12.40
0
(0%)
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
(2026-09-04) 		-0.60 -4.32% 12,800 0 0
12.40
14.45
12.40
2 tháng
(2026-08-05) 		-0.30 -2.21% 20,200 0 0
12.40
14.45
12.40
3 tháng
(2026-07-06) 		-1.20 -8.28% 47,000 0 0
12.40
14.50
12.40
6 tháng
(2026-04-07) 		-1.85 -12.21% 192,800 0 0
12.40
15.80
12.40
12 tháng
(2025-10-09) 		-3.20 -19.39% 903,600 0 0
12.40
18.70
12.40
24 tháng
(2024-10-14) 		-2.98 -18.32% 3,549,500 0 0
12.40
20.70
12.40
36 tháng
(2023-10-20) 		-4.22 -24.08% 7,667,700 0 0
12.40
20.70
12.40
60 tháng
(2021-11-01) 		-16.94 -56.02% 17,930,600 0 0
12.40
35.59
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
27.12
 31,000 27.32 27.70 27.01 0 0 0
31/12/2021
27.32
 6,700 27.70 27.70 27.32 0 0 0
30/12/2021
27.70
 29,000 27.55 27.70 26.55 0 0 0
29/12/2021
27.70
 8,600 28.09 28.09 27.24 0 0 0
28/12/2021
27.70
 14,500 27.24 27.70 26.93 0 0 0
27/12/2021
27.20
 19,100 26.93 27.85 26.93 0 0 0
24/12/2021
27.09
 24,900 27.70 27.70 26.93 0 0 0
23/12/2021
27.62
 21,200 28.47 28.47 27.32 0 0 0
22/12/2021
27.70
 48,700 27.93 28.24 27.70 0 0 0
21/12/2021
28.20
 17,100 28.39 28.47 26.97 0 0 0
20/12/2021
28.55
 20,900 28.78 28.78 28.47 0 0 0
17/12/2021
28.78
 20,200 29.16 29.16 28.47 0 0 0
16/12/2021
28.55
 12,600 28.47 28.86 28.39 0 0 0
15/12/2021
28.62
 47,400 28.24 28.70 28.24 0 0 0
14/12/2021
28.70
 60,600 29.01 29.24 28.47 0 0 0
13/12/2021
29.32
 35,000 29.59 29.78 29.32 0 0 0
10/12/2021
29.78
 7,600 30.39 30.39 29.09 0 0 0
09/12/2021
29.66
 10,400 29.55 30.01 29.55 0 0 0
08/12/2021
29.47
 29,900 30.01 30.01 29.24 0 0 0
07/12/2021
30.01
 33,800 29.09 30.01 29.09 0 0 0
06/12/2021
29.16
 43,500 29.93 29.93 29.16 0 0 0
03/12/2021
30.01
 72,000 30.39 30.51 29.62 0 0 0
02/12/2021
30.93
 46,200 31.16 31.16 30.78 0 0 0
01/12/2021
32.09
 22,800 33.05 33.09 32.01 0 0 0
30/11/2021
32.97
 131,700 34.16 34.16 32.32 0 0 0
29/11/2021
31.93
 131,100 30.09 31.93 30.01 0 0 0
26/11/2021
29.86
 43,600 30.01 30.55 29.78 0 0 0
25/11/2021
30.78
 17,100 31.09 31.09 29.62 0 0 0
24/11/2021
30.86
 40,600 31.55 31.55 30.78 0 0 0
23/11/2021
30.43
 47,200 28.47 30.43 28.47 0 0 0
22/11/2021
28.47
 74,500 29.32 29.32 28.24 0 0 0
19/11/2021
29.62
 76,800 30.78 30.93 29.62 0 0 0
18/11/2021
30.70
 78,000 30.01 31.16 29.86 0 0 0
17/11/2021
30.66
 126,900 30.70 31.47 30.01 0 0 0
16/11/2021
32.01
 59,500 31.82 33.28 31.82 0 0 0
15/11/2021
33.28
 116,900 33.13 35.24 33.13 0 0 0
12/11/2021
32.97
 413,500 28.66 32.97 28.66 0 0 0
11/11/2021
30.82
 35,400 30.82 30.82 30.82 0 0 0
10/11/2021
33.13
 93,800 33.13 33.13 33.13 0 0 0
09/11/2021
35.59
 103,500 35.59 35.59 35.59 0 0 0
08/11/2021
33.28
 38,500 33.28 33.28 33.28 0 0 0
05/11/2021
31.12
 72,000 31.12 31.12 31.12 0 0 0
04/11/2021
29.12
 102,500 28.86 29.12 27.16 0 0 0
03/11/2021
27.24
 150,500 28.93 28.93 27.24 0 0 0
02/11/2021
28.93
 104,800 30.39 30.39 28.93 0 0 0
01/11/2021
30.24
 179,900 29.24 30.39 28.86 0 0 0
29/10/2021
30.55
 28,400 30.43 30.86 30.12 0 0 0
28/10/2021
30.55
 8,400 30.82 30.82 30.39 0 0 0
27/10/2021
30.82
 28,700 30.55 31.09 30.47 0 0 0
26/10/2021
30.12
 21,200 29.62 30.39 29.51 0 0 0
25/10/2021
29.39
 14,700 29.16 29.97 29.16 0 0 0
22/10/2021
29.39
 23,400 29.55 30.16 29.24 0 0 0
21/10/2021
30.16
 11,900 30.36 30.36 29.86 0 0 0
20/10/2021
30.36
 10,500 30.62 30.74 30.01 0 0 0
19/10/2021
30.62
 19,000 30.70 30.70 30.28 0 0 0
18/10/2021
30.70
 12,700 31.51 31.51 30.70 0 0 0
15/10/2021
31.32
 20,800 31.28 31.32 30.78 0 0 0
14/10/2021
31.24
 17,100 31.63 31.63 30.78 0 0 0
13/10/2021
31.32
 19,400 30.16 31.47 30.16 0 0 0
12/10/2021
30.01
 29,300 30.86 30.89 29.78 0 0 0
11/10/2021
30.86
 36,400 31.70 31.70 30.78 0 0 0
08/10/2021
31.89
 19,800 31.63 32.70 30.86 0 0 0
07/10/2021
32.66
 11,900 32.32 33.63 32.32 0 0 0
06/10/2021
32.93
 27,300 32.86 32.93 31.97 0 0 0
05/10/2021
31.93
 114,700 32.78 32.78 31.51 0 0 0
04/10/2021
33.86
 49,200 34.97 35.01 33.86 0 0 0
01/10/2021
35.93
 20,600 38.01 38.01 35.63 0 0 0
30/09/2021
36.63
 29,500 36.13 36.86 35.74 0 0 0
29/09/2021
35.82
 26,600 37.40 37.40 35.78 0 0 0
28/09/2021
37.67
 37,300 39.63 39.70 35.55 0 0 0
27/09/2021
38.09
 33,900 37.70 38.09 36.93 0 0 0
24/09/2021
35.63
 67,100 36.93 38.24 35.59 0 0 0
23/09/2021
38.24
 145,700 40.63 40.63 38.24 0 0 0
22/09/2021
41.09
 87,100 43.47 43.47 40.94 0 0 0
21/09/2021
43.86
 53,700 44.63 46.17 43.86 0 0 0
20/09/2021
45.48
 190,500 48.40 48.40 44.63 0 0 0
17/09/2021
45.32
 151,700 45.32 46.94 45.32 0 0 0
16/09/2021
48.71
 24,700 48.71 48.71 48.71 0 0 0
15/09/2021
52.32
 149,400 54.25 54.25 51.55 0 0 0
14/09/2021
50.71
 32,600 50.71 50.71 50.71 0 0 0
13/09/2021
47.40
 399,200 41.24 47.40 41.24 0 0 0
10/09/2021
44.32
 54,100 44.32 44.32 44.32 0 0 0
09/09/2021
47.63
 2,900 47.63 47.63 47.63 0 0 0
08/09/2021
51.17
 17,000 51.17 51.17 51.17 0 0 0
07/09/2021
54.94
 24,900 54.94 54.94 54.94 0 0 0
06/09/2021
59.02
 155,100 67.79 67.79 59.02 0 0 0
01/09/2021
63.40
 113,000 63.40 63.40 63.10 0 0 0
31/08/2021
59.33
 6,500 59.33 59.33 59.33 0 0 0
30/08/2021
55.48
 158,000 55.48 55.48 53.86 0 0 0
27/08/2021
51.86
 28,800 51.86 51.86 51.86 0 0 0
26/08/2021
48.48
 6,600 48.48 48.48 48.48 0 0 0
25/08/2021
45.32
 11,900 45.32 45.32 45.32 0 0 0
24/08/2021
42.40
 33,900 42.40 42.40 42.40 0 0 0
23/08/2021
39.63
 16,700 39.63 39.63 39.63 0 0 0
20/08/2021
37.05
 40,500 37.05 37.05 37.05 0 0 0
19/08/2021
34.63
 288,100 34.74 34.74 33.09 0 0 0
18/08/2021
32.47
 12,400 32.47 32.47 32.47 0 0 0
17/08/2021
30.36
 1,200 30.36 30.36 30.36 0 0 0
16/08/2021
28.39
 5,100 28.39 28.39 28.39 0 0 0
13/08/2021
26.55
 20,100 26.55 26.55 26.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc