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)
12/08/2021
24.82
 20,900 24.82 24.82 24.82 0 0 0
11/08/2021
23.20
 18,800 23.20 23.20 23.20 0 0 0
10/08/2021
21.70
 14,000 21.70 21.70 21.70 0 0 0
09/08/2021
20.31
 15,500 20.31 20.31 20.31 0 0 0
06/08/2021
19.01
 1,300 19.01 19.24 19.01 0 0 0
05/08/2021
19.51
 6,500 19.24 19.51 18.74 0 0 0
04/08/2021
19.24
 1,000 19.24 19.24 19.24 0 0 0
03/08/2021
19.08
 3,700 19.08 19.08 19.08 0 0 0
02/08/2021
19.08
 4,600 19.24 19.24 19.04 0 0 0
30/07/2021
19.24
 1,000 19.08 19.24 19.08 0 0 0
29/07/2021
19.08
 1,200 18.97 19.08 18.97 0 0 0
28/07/2021
19.08
 3,200 19.24 19.78 19.01 0 0 0
27/07/2021
19.01
 3,600 18.85 19.85 18.85 0 0 0
26/07/2021
19.24
 3,600 19.08 19.89 18.85 0 0 0
23/07/2021
19.70
 7,100 19.93 19.93 18.78 0 0 0
22/07/2021
19.97
 31,800 19.97 20.28 19.97 0 0 0
21/07/2021
21.47
 11,900 22.24 22.24 21.39 0 0 0
20/07/2021
20.89
 16,700 20.89 20.89 20.89 0 0 0
19/07/2021
19.54
 38,200 17.27 19.54 17.27 0 0 0
16/07/2021
18.27
 100 18.27 18.27 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 18.51 18.51 18.35 0 0 0
13/07/2021
18.12
 4,500 18.54 18.54 17.77 0 0 0
12/07/2021
18.47
 4,000 18.78 18.93 18.47 0 0 0
09/07/2021
19.47
 5,000 20.66 20.66 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 0 0 0
06/07/2021
20.24
 700 20.16 20.28 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 20.16 20.93 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 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 19.81 21.24 19.81 0 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 21.62 21.62 20.78 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 21.16 21.55 21.16 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 23.93 23.93 22.51 0 0 0
17/06/2021
24.16
 15,200 24.62 24.62 23.24 0 0 0
16/06/2021
23.12
 11,700 21.62 23.12 21.62 0 0 0
15/06/2021
21.62
 5,500 22.31 22.31 21.55 0 0 0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2021
22.55
 26,800 22.62 23.70 22.55 0 0 0
11/06/2021
24.24
 30,400 24.60 24.60 24.24 0 0 0
10/06/2021
26.05
 6,600 26.05 26.05 26.05 0 0 0
09/06/2021
26.26
 68,700 26.26 26.26 24.67 0 0 0
08/06/2021
24.56
 33,400 24.56 24.56 24.56 0 0 0
07/06/2021
22.97
 4,900 22.97 22.97 22.97 0 0 0
04/06/2021
21.49
 19,900 21.49 21.49 21.49 0 0 0
03/06/2021
20.11
 30,500 19.03 20.11 19.03 0 0 0
02/06/2021
18.81
 17,100 18.23 18.81 18.23 0 0 0
01/06/2021
18.23
 2,000 18.05 18.23 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 18.96 19.54 18.70 0 0 0
27/05/2021
18.74
 7,400 19.43 19.43 18.74 0 0 0
26/05/2021
18.16
 600 18.16 18.16 18.09 0 0 0
25/05/2021
18.16
 8,200 18.23 18.45 18.09 0 0 0
24/05/2021
18.16
 6,400 17.94 18.67 17.94 0 0 0
21/05/2021
17.94
 600 18.02 18.02 17.94 0 0 0
20/05/2021
18.05
 6,400 17.44 18.05 17.44 0 0 0
19/05/2021
17.80
 2,400 18.09 18.09 16.21 0 0 0
18/05/2021
17.36
 3,000 17.73 18.05 17.36 0 0 0
17/05/2021
18.05
 6,100 18.23 18.23 17.73 0 0 0
14/05/2021
17.36
 5,600 17.87 17.87 17.36 0 0 0
13/05/2021
17.94
 25,000 16.97 18.12 16.97 0 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 16.64 17.00 16.64 0 0 0
10/05/2021
16.57
 800 16.57 16.57 16.57 0 0 0
07/05/2021
16.21
 8,100 16.21 16.21 16.21 0 0 0
06/05/2021
16.21
 1,900 16.21 16.21 16.21 0 0 0
05/05/2021
16.17
 3,100 16.57 16.57 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 17.00 17.00 17.00 0 0 0
27/04/2021
17.22
 37,800 15.63 17.22 15.48 0 0 0
26/04/2021
16.57
 23,300 16.57 16.79 16.57 0 0 0
23/04/2021
16.57
 4,400 16.35 16.57 15.74 0 0 0
22/04/2021
16.71
 27,400 16.64 16.93 16.64 0 0 0
20/04/2021
16.71
 1,200 16.93 16.93 16.57 0 0 0
19/04/2021
16.57
 700 16.57 16.57 16.57 0 0 0
16/04/2021
15.63
 13,700 15.92 16.57 15.63 0 0 0
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 16.57 16.64 16.50 0 0 0
08/04/2021
16.64
 2,100 16.71 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 16.86 16.86 15.92 0 0 0
05/04/2021
16.28
 300 16.21 16.28 16.21 0 0 0
02/04/2021
17.26
 0 17.26 17.26 17.26 0 0 0
01/04/2021
17.26
 100 17.26 17.26 17.26 0 0 0
31/03/2021
16.32
 5,300 16.28 16.32 16.28 0 0 0
30/03/2021
17.08
 5,900 16.28 17.73 16.28 0 0 0
29/03/2021
16.57
 200 16.57 16.57 16.57 0 0 0
26/03/2021
16.35
 11,700 16.64 16.64 16.35 0 0 0
25/03/2021
17.22
 5,100 17.22 17.22 17.22 0 0 0
24/03/2021
17.58
 5,400 17.58 17.58 17.58 0 0 0
23/03/2021
18.52
 7,600 18.45 18.52 17.36 0 0 0

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