CTCP Y Dược phẩm Vimedimex (vmd)

16.70
0.30
(1.83%)
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
(2025-11-19) 		-0.40 -2.38% 363,800 4,900 0.1
16.20
18.70
16.70
2 tháng
(2025-10-20) 		0.10 0.61% 363,800 4,900 0.1
16.20
18.70
16.70
3 tháng
(2025-09-22) 		-0.65 -3.81% 1,335,100 5,200 0.1
16.20
20.70
16.70
6 tháng
(2025-06-23) 		-0.55 -3.24% 1,890,900 11,200 0.2
16.20
20.70
16.70
12 tháng
(2024-12-24) 		-0.25 -1.50% 2,436,600 6,400 0.1
15.50
20.70
16.70
24 tháng
(2024-01-02) 		1.15 7.53% 4,657,900 -68,918 -1.3
14.49
20.70
16.70
36 tháng
(2023-01-04) 		-0.30 -1.82% 10,679,600 -22,918 -0.8
12.75
21.96
16.70
60 tháng
(2021-01-14) 		0.30 1.87% 21,463,200 -66,818 -3.8
12.75
63.40
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2020
15.16
 0 15.16 15.16 15.16 0 0 0
06/10/2020
15.16
 0 15.16 15.16 15.16 0 0 0
05/10/2020
15.16
 10 15.19 15.19 15.16 0 0 0
02/10/2020
15.19
 20 15.19 15.19 15.19 0 0 0
01/10/2020
15.19
 20 15.45 15.45 15.19 0 0 0
30/09/2020
15.45
 10 14.62 15.45 15.45 0 0 0
29/09/2020
14.62
 1,710 14.42 14.62 14.42 0 20 -0.0
28/09/2020
14.42
 100 14.26 14.42 14.42 0 10 -0.0
25/09/2020
14.26
 20 15.22 15.22 14.26 0 0 0
24/09/2020
15.22
 7,010 14.79 15.22 13.96 7,000 7,000 0
23/09/2020
14.79
 0 14.79 14.79 14.79 0 0 0
22/09/2020
14.79
 130 14.79 14.82 14.79 0 0 0
21/09/2020
14.79
 130 13.96 14.82 14.79 0 80 -0.0
18/09/2020
13.96
 0 13.96 13.96 13.96 0 0 0
17/09/2020
13.96
 210 13.96 14.62 13.96 200 0 0.0
16/09/2020
13.96
 310 14.56 14.56 13.96 300 300 0
15/09/2020
14.56
 100 14.56 14.56 14.56 100 0 0.0
14/09/2020
14.56
 50 14.29 14.56 14.29 0 0 0
11/09/2020
14.29
 300 13.96 14.29 13.96 0 20 -0.0
10/09/2020
13.96
 0 13.96 13.96 13.96 0 0 0
09/09/2020
13.96
 710 13.96 13.96 13.96 0 0 0
08/09/2020
13.96
 90 13.96 13.96 13.96 0 0 0
07/09/2020
13.96
 90 13.96 13.96 13.89 0 0 0
04/09/2020
13.96
 50 13.83 13.96 13.96 0 0 0
03/09/2020
13.83
 20 13.83 13.83 13.83 0 0 0
01/09/2020
13.83
 520 14.62 14.62 13.83 0 0 0
31/08/2020
14.62
 210 13.69 14.62 13.29 50 0 0.0
28/08/2020
13.69
 0 13.69 13.69 13.69 0 0 0
27/08/2020
13.69
 350 13.76 13.76 13.69 40 0 0.0
26/08/2020
13.76
 20 13.96 13.96 13.76 0 0 0
25/08/2020
13.96
 1,900 13.63 13.96 13.96 0 1,900 -0.0
24/08/2020
13.63
 0 13.63 13.63 13.63 0 0 0
21/08/2020
13.63
 100 13.63 13.63 13.63 0 0 0
20/08/2020
13.63
 200 13.96 13.96 13.63 0 0 0
19/08/2020
13.96
 800 14.09 14.09 13.96 0 0 0
18/08/2020
14.09
 0 14.09 14.09 14.09 0 0 0
17/08/2020
14.09
 0 14.09 14.09 14.09 0 0 0
14/08/2020
14.09
 0 14.09 14.09 14.09 0 0 0
13/08/2020
14.09
 0 14.09 14.09 14.09 0 0 0
12/08/2020
14.09
 890 14.16 14.16 14.09 0 0 0
11/08/2020
14.16
 0 14.16 14.16 14.16 0 0 0
10/08/2020
14.16
 300 14.16 14.16 14.16 0 0 0
07/08/2020
14.16
 0 14.16 14.16 14.16 0 0 0
06/08/2020
14.16
 1,840 13.29 14.16 12.70 10 1,830 -0.0
05/08/2020
13.29
 300 13.29 13.29 13.29 0 0 0
04/08/2020
13.29
 90 13.29 13.29 13.29 0 0 0
03/08/2020
13.29
 10 13.63 13.63 13.29 0 0 0
31/07/2020
13.63
 15,080 13.63 13.63 13.63 0 0 0
30/07/2020
13.63
 0 13.63 13.63 13.63 240 0 0.0
29/07/2020
13.63
 240 13.63 13.63 13.63 240 0 0.0
28/07/2020
13.63
 2,100 13.63 13.63 13.63 100 0 0.0
27/07/2020
13.63
 50 13.43 13.63 13.43 20 0 0.0
24/07/2020
13.43
 60 13.49 13.49 13.29 20 0 0.0
23/07/2020
13.49
 0 13.49 13.49 13.49 0 0 0
22/07/2020
13.49
 360 13.29 13.49 13.29 20 300 -0.0
21/07/2020
13.29
 600 13.96 13.96 13.29 50 0 0.0
20/07/2020
13.96
 500 13.66 13.96 13.96 0 0 0
17/07/2020
13.66
 10 14.42 14.42 13.66 10 0 0.0
16/07/2020
14.42
 0 14.42 14.42 14.42 0 0 0
15/07/2020
14.42
 0 14.42 14.42 14.42 0 0 0
14/07/2020
14.42
 0 14.42 14.42 14.42 0 0 0
13/07/2020
14.42
 310 13.56 14.42 13.16 300 300 0
10/07/2020
13.56
 0 13.56 13.56 13.56 0 0 0
09/07/2020
13.56
 0 13.56 13.56 13.56 0 0 0
08/07/2020
13.56
 0 13.56 13.56 13.56 0 0 0
07/07/2020
13.56
 20 13.69 13.69 13.56 0 0 0
06/07/2020
13.69
 0 13.69 13.69 13.69 0 0 0
03/07/2020
13.69
 0 13.69 13.69 13.69 0 0 0
02/07/2020
13.69
 0 13.69 13.69 13.69 0 0 0
01/07/2020
13.69
 0 13.69 13.69 13.69 0 0 0
30/06/2020
13.69
 0 13.69 13.69 13.69 20 100 -0.0
29/06/2020
13.69
 0 13.69 13.69 13.69 20 100 -0.0
26/06/2020
13.69
 100 13.49 13.69 13.49 20 100 -0.0
25/06/2020
13.49
 620 13.63 13.63 13.49 100 600 -0.0
24/06/2020
13.63
 10 14.16 14.16 13.63 10 0 0.0
23/06/2020
14.16
 20 13.96 14.16 14.16 0 0 0
22/06/2020
13.96
 40 13.63 13.96 13.96 0 0 0
19/06/2020
13.63
 0 13.63 13.63 13.63 0 0 0
18/06/2020
13.63
 0 13.63 13.63 13.63 0 0 0
17/06/2020
13.63
 600 14.09 14.09 13.49 100 600 -0.0
16/06/2020
14.09
 0 14.09 14.09 14.09 0 0 0
15/06/2020
14.09
 0 14.09 14.09 14.09 0 0 0
12/06/2020
14.09
 10 14.09 14.09 14.09 0 0 0
11/06/2020
14.09
 10 14.03 14.09 14.09 0 0 0
10/06/2020
14.03
 0 14.03 14.03 14.03 0 0 0
09/06/2020
14.03
 3,460 13.83 14.06 13.29 2,350 0 0.0
08/06/2020
13.83
 1,980 13.83 14.62 13.83 510 0 0.0
05/06/2020
13.83
 30 13.63 13.83 13.83 0 0 0
04/06/2020
13.63
 170 13.66 13.66 13.63 170 0 0.0
03/06/2020
13.66
 0 13.66 13.66 13.66 0 0 0
02/06/2020
13.66
 300 13.63 13.66 13.66 260 0 0.0
01/06/2020
13.63
 20 13.63 13.63 13.63 0 0 0
29/05/2020
13.63
 70 13.63 13.73 13.63 20 20 -0
28/05/2020
13.63
 0 13.63 13.63 13.63 0 0 0
27/05/2020
13.63
 0 13.63 13.63 13.63 0 0 0
26/05/2020
13.63
 30 13.86 13.86 13.63 20 0 0.0
25/05/2020
13.86
 350 14.09 14.09 13.86 240 0 0.0
22/05/2020
14.09
 10 14.09 14.09 14.09 0 0 0
21/05/2020
14.09
 250 14.09 14.56 14.09 100 0 0.0
20/05/2020
14.09
 200 13.86 14.29 14.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |