CTCP Dược phẩm Trung ương VIDIPHA (vdp)

34
-0.40
(-1.16%)
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) 		1.40 4.24% 45,200 2,144 0.1
32.60
34.40
34.40
2 tháng
(2024-09-16) 		0.45 1.33% 323,600 2,044 0.1
32
34.80
34.40
3 tháng
(2024-08-15) 		-0.50 -1.43% 351,500 2,044 0.1
32
35.80
34.40
6 tháng
(2024-05-17) 		2.32 7.22% 1,655,400 -24,056 -1.0
32
40.50
34.40
12 tháng
(2023-11-20) 		4.61 15.47% 1,821,300 -24,156 -1.0
28.23
40.50
34.40
24 tháng
(2022-11-24) 		6.24 22.18% 2,117,700 -25,156 -1.0
26.33
40.50
34.40
36 tháng
(2021-11-29) 		6.89 25.04% 2,689,700 -42,058 -1.6
22.74
40.50
34.40
60 tháng
(2019-12-10) 		14.92 76.60% 4,552,250 -6,288 -0.2
18.24
40.50
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2019
19.17
 3,610 19.66 20.41 18.92 910 0 0.0
01/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
01/04/2019
19.66
 1,150 20.10 21.43 19.66 590 0 0.0
29/03/2019
20.10
 24,430 20.10 20.39 20.10 1,410 8,750 -0.3
28/03/2019
20.10
 24,700 18.84 20.16 18.87 120 17,720 -0.6
27/03/2019
18.84
 2,690 17.62 18.84 18.64 0 1,000 -0.0
26/03/2019
17.62
 7,880 17.48 18.70 17.62 60 220 -0.0
25/03/2019
17.48
 7,140 18.50 19.78 17.48 520 0 0.0
22/03/2019
18.50
 6,690 19.86 20.62 18.50 1,100 100 0.0
21/03/2019
19.86
 1,620 20.39 21.55 19.86 40 420 -0.0
20/03/2019
20.39
 4,700 20.39 20.45 19.51 880 800 0.0
19/03/2019
20.39
 970 20.13 20.68 20.13 30 0 0.0
18/03/2019
20.13
 5,460 20.39 20.68 20.13 1,010 1,000 0.0
15/03/2019
20.39
 12,950 20.68 20.68 20.39 1,010 1,500 -0.0
14/03/2019
20.68
 62,230 19.51 20.74 20.33 1,670 8,690 -0.2
13/03/2019
19.51
 12,940 19.46 20.80 19.34 120 1,080 -0.0
12/03/2019
19.46
 3,970 19.40 19.46 19.22 20 920 -0.0
11/03/2019
19.40
 570 19.40 19.40 18.93 70 0 0.0
08/03/2019
19.40
 5,310 19.43 19.46 18.82 130 1,250 -0.0
07/03/2019
19.43
 7,980 18.32 19.57 18.41 170 690 -0.0
06/03/2019
18.32
 2,300 17.13 18.32 17.59 30 0 0.0
05/03/2019
17.13
 2,200 17.59 17.65 17.13 120 0 0.0
04/03/2019
17.59
 6,350 17.01 18.17 17.30 100 0 0.0
01/03/2019
17.01
 3,360 17.74 17.88 17.01 60 0 0.0
28/02/2019
17.74
 350 17.85 17.85 16.89 60 0 0.0
27/02/2019
17.85
 310 17.48 17.85 17.53 10 0 0.0
26/02/2019
17.48
 680 16.78 17.94 16.89 310 0 0.0
25/02/2019
16.78
 1,330 16.78 17.91 16.78 140 0 0.0
22/02/2019
16.78
 18,650 17.21 18.35 16.63 410 10,000 -0.3
21/02/2019
17.21
 1,380 17.24 17.77 17.18 260 0 0.0
20/02/2019
17.24
 8,700 17.18 18.35 17.18 50 4,450 -0.1
19/02/2019
17.18
 2,790 18.35 18.35 17.10 230 20 0.0
18/02/2019
18.35
 8,340 17.59 18.82 17.59 120 3,000 -0.1
15/02/2019
17.59
 1,030 18.06 18.06 17.48 1,020 10 0.0
14/02/2019
18.06
 15,840 16.89 18.06 17.13 10 5,000 -0.1
13/02/2019
16.89
 5,460 16.57 17.71 16.51 130 0 0.0
12/02/2019
16.57
 8,120 16.66 17.83 16.54 300 0 0.0
11/02/2019
16.66
 2,650 16.46 17.59 16.60 100 0 0.0
01/02/2019
16.46
 2,490 16.31 17.45 16.37 250 0 0.0
31/01/2019
16.31
 10,360 17.01 17.48 15.99 220 0 0.0
30/01/2019
17.01
 5,840 17.48 18.70 16.66 30 0 0.0
29/01/2019
17.48
 4,310 17.21 18.41 17.36 70 0 0.0
28/01/2019
17.21
 2,380 17.80 18.99 17.18 440 0 0.0
25/01/2019
17.80
 130 18.41 19.57 17.80 10 0 0.0
24/01/2019
18.41
 1,010 19.69 19.69 18.41 0 0 0
23/01/2019
19.69
 190 19.22 19.69 18.06 30 0 0.0
22/01/2019
19.22
 70 19.69 19.92 18.70 40 30 0.0
21/01/2019
19.69
 10 19.22 19.69 19.69 10 0 0.0
18/01/2019
19.22
 290 20.10 20.10 18.76 120 150 -0.0
17/01/2019
20.10
 60 19.72 20.10 19.81 60 0 0.0
16/01/2019
19.72
 0 19.72 19.72 19.72 0 0 0
15/01/2019
19.72
 0 19.72 19.72 19.72 0 0 0
14/01/2019
19.72
 10 19.46 19.72 19.72 10 0 0.0
11/01/2019
19.46
 0 19.46 19.46 19.46 0 0 0
10/01/2019
19.46
 350 20.10 20.10 18.76 80 0 0.0
09/01/2019
20.10
 140 19.08 20.33 20.10 10 0 0.0
08/01/2019
19.08
 8,090 19.17 19.17 18.06 110 0 0.0
07/01/2019
19.17
 4,320 19.17 19.57 18.23 50 4,300 -0.1
04/01/2019
19.17
 2,350 19.51 19.75 18.23 90 300 -0.0
03/01/2019
19.51
 3,080 19.17 20.33 18.23 120 0 0.0
02/01/2019
19.17
 1,420 18.82 19.17 18.35 320 0 0.0
28/12/2018
18.82
 2,050 19.22 19.22 18.23 80 0 0.0
27/12/2018
19.22
 20,250 18.12 19.22 18.12 2,260 20,000 -0.6
26/12/2018
18.12
 2,640 19.40 19.40 18.12 520 0 0.0
25/12/2018
19.40
 0 19.40 19.40 19.40 0 0 0
24/12/2018
19.40
 540 20.10 20.10 18.70 20 0 0.0
21/12/2018
20.10
 10 19.81 20.10 20.10 10 0 0.0
20/12/2018
19.81
 2,220 19.81 20.10 18.44 220 0 0.0
19/12/2018
19.81
 640 19.22 20.10 18.38 20 0 0.0
18/12/2018
19.22
 1,060 19.75 19.75 18.47 60 0 0.0
17/12/2018
19.75
 0 19.75 19.75 19.75 0 0 0
14/12/2018
19.75
 1,300 18.93 19.75 18.41 1,300 0 0.0
13/12/2018
18.93
 0 18.93 18.93 18.93 0 0 0
12/12/2018
18.93
 2,320 18.64 19.17 18.35 320 0 0.0
11/12/2018
18.64
 4,000 18.64 18.64 18.17 10 0 0.0
10/12/2018
18.64
 1,790 18.64 18.64 18.35 110 0 0.0
07/12/2018
18.64
 2,020 18.93 19.22 18.35 20 0 0.0
06/12/2018
18.93
 10 18.64 18.93 18.93 10 0 0.0
05/12/2018
18.64
 4,520 18.64 19.63 18.35 20 1,900 -0.1
04/12/2018
18.64
 2,190 18.82 19.51 18.64 90 0 0.0
03/12/2018
18.82
 2,230 19.92 19.92 18.55 20 0 0.0
30/11/2018
19.92
 10 18.64 19.92 19.92 10 0 0.0
29/11/2018
18.64
 1,870 18.64 19.75 18.64 30 1,800 -0.1
28/11/2018
18.64
 5,030 19.11 20.16 18.64 20 0 0.0
27/11/2018
19.11
 140 19.22 19.40 18.64 40 0 0.0
26/11/2018
19.22
 320 18.76 19.63 18.64 120 0 0.0
23/11/2018
18.76
 350 18.76 18.76 18.06 10 0 0.0
22/11/2018
18.76
 10 17.59 18.76 18.76 10 0 0.0
21/11/2018
17.59
 2,500 18.58 19.63 17.48 20 0 0.0
20/11/2018
18.58
 9,540 19.51 19.57 18.35 40 0 0.0
19/11/2018
19.51
 2,010 19.57 19.57 18.35 10 0 0.0
16/11/2018
19.57
 0 19.57 19.57 19.57 0 0 0
15/11/2018
19.57
 1,390 19.22 19.57 18.06 10 0 0.0
14/11/2018
19.22
 220 18.47 19.40 18.12 220 0 0.0
13/11/2018
18.47
 2,560 19.72 20.10 18.41 360 0 0.0
12/11/2018
19.72
 1,020 19.98 19.98 18.58 230 0 0.0
09/11/2018
19.98
 0 19.98 19.98 19.98 0 0 0
08/11/2018
19.98
 10 19.34 19.98 19.98 10 0 0.0
07/11/2018
19.34
 630 19.34 19.46 18.64 50 0 0.0
06/11/2018
19.34
 2,110 20.33 20.33 18.93 150 0 0.0
05/11/2018
20.33
 10 19.75 20.33 20.33 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |