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)
19/05/2020
13.86
 100 14.09 14.09 13.86 90 0 0.0
18/05/2020
14.09
 1,310 14.06 14.09 14.03 0 0 0
15/05/2020
14.06
 1,830 14.09 14.09 13.39 300 0 0.0
14/05/2020
14.09
 260 14.09 14.09 14.09 0 0 0
13/05/2020
14.09
 850 14.12 14.12 14.09 0 0 0
12/05/2020
14.12
 0 14.12 14.12 14.12 0 0 0
11/05/2020
14.12
 2,870 14.16 14.16 13.29 0 0 0
08/05/2020
14.16
 3,890 13.56 14.22 13.29 10 10 -0.0
07/05/2020
13.56
 260 14.22 14.22 13.49 10 0 0.0
06/05/2020
14.22
 30 13.29 14.22 14.16 0 0 0
05/05/2020
13.29
 10 14.09 14.09 13.29 0 0 0
04/05/2020
14.09
 2,590 13.23 14.09 13.43 0 0 0
29/04/2020
13.23
 5,010 13.13 13.23 13.13 0 0 0
28/04/2020
13.13
 4,580 13.26 13.26 12.70 340 0 0.0
27/04/2020
13.26
 1,150 13.29 13.29 13.26 10 0 0.0
24/04/2020
13.29
 1,360 13.36 13.36 13.29 10 0 0.0
23/04/2020
13.36
 800 13.86 13.86 13.36 20 0 0.0
22/04/2020
13.86
 0 13.86 13.86 13.86 0 0 0
21/04/2020
13.86
 130 13.96 13.96 13.29 0 0 0
20/04/2020
13.96
 1,590 13.63 13.96 13.63 0 0 0
17/04/2020
13.63
 1,470 13.56 13.96 13.63 0 0 0
16/04/2020
13.56
 7,550 13.96 13.96 13.56 4,290 0 0.1
15/04/2020
13.96
 20 13.96 13.96 13.96 0 0 0
14/04/2020
13.96
 50 13.96 13.96 13.63 0 0 0
13/04/2020
13.96
 10 13.76 13.96 13.96 0 0 0
10/04/2020
13.76
 0 13.76 13.76 13.76 0 0 0
09/04/2020
13.76
 1,000 13.76 13.76 13.76 0 0 0
08/04/2020
13.76
 1,510 13.63 13.76 12.70 0 0 0
07/04/2020
13.63
 500 13.63 13.63 13.63 0 0 0
06/04/2020
13.63
 260 13.49 13.63 13.49 0 0 0
03/04/2020
13.49
 1,200 13.49 13.49 13.49 200 0 0.0
01/04/2020
13.49
 600 13.49 13.49 12.83 10 0 0.0
31/03/2020
13.49
 20 12.73 13.49 12.73 0 0 0
30/03/2020
12.73
 20 13.63 13.63 12.73 0 0 0
27/03/2020
13.63
 60 13.46 13.63 13.63 0 0 0
26/03/2020
13.46
 1,450 13.49 13.49 12.70 0 0 0
25/03/2020
13.49
 40 13.53 13.53 13.49 0 0 0
24/03/2020
13.53
 20 13.56 13.56 12.70 0 0 0
23/03/2020
13.56
 2,040 13.46 13.56 13.29 0 0 0
20/03/2020
13.46
 40 12.70 13.56 11.86 0 0 0
19/03/2020
12.70
 780 13.59 13.73 12.66 210 0 0.0
18/03/2020
13.59
 110 14.59 14.59 13.59 0 0 0
17/03/2020
14.59
 310 14.03 14.59 13.06 200 0 0.0
16/03/2020
14.03
 10 13.89 14.03 14.03 0 0 0
13/03/2020
13.89
 410 13.79 13.89 12.83 100 0 0.0
12/03/2020
13.79
 620 14.22 14.56 13.26 70 0 0.0
11/03/2020
14.22
 10 14.36 14.36 14.22 0 0 0
10/03/2020
14.36
 10 13.89 14.36 14.36 0 0 0
09/03/2020
13.89
 40 14.16 14.16 13.36 0 0 0
06/03/2020
14.16
 10 13.96 14.16 14.16 0 0 0
05/03/2020
13.96
 170 13.29 13.96 13.29 0 0 0
04/03/2020
13.29
 3,410 14.29 14.29 13.29 200 0 0.0
03/03/2020
14.29
 2,000 15.06 15.06 14.29 2,000 2,000 0
02/03/2020
15.06
 0 15.06 15.06 15.06 0 0 0
28/02/2020
15.06
 0 15.06 15.06 15.06 0 0 0
27/02/2020
15.06
 1,010 15.16 15.16 14.62 1,000 0 0.0
26/02/2020
15.16
 20 15.19 15.19 14.16 10 0 0.0
25/02/2020
15.19
 0 15.19 15.19 15.19 0 0 0
24/02/2020
15.19
 400 15.19 15.22 14.96 0 0 0
21/02/2020
15.19
 0 15.19 15.19 15.19 0 0 0
20/02/2020
15.19
 10 14.59 15.19 15.19 0 0 0
19/02/2020
14.59
 30 14.69 14.69 14.59 10 20 -0.0
18/02/2020
14.69
 330 14.82 14.82 14.69 330 330 0
17/02/2020
14.82
 20 15.75 15.75 14.66 10 0 0.0
14/02/2020
15.75
 900 15.62 15.75 14.59 500 0 0.0
13/02/2020
15.62
 50 16.15 16.15 15.62 0 0 0
12/02/2020
16.15
 0 16.15 16.15 16.15 0 0 0
11/02/2020
16.15
 10 15.85 16.15 16.15 0 0 0
10/02/2020
15.85
 0 15.85 15.85 15.85 0 0 0
07/02/2020
15.85
 300 15.85 15.85 15.85 0 0 0
06/02/2020
15.85
 250 15.82 15.85 15.85 250 0 0.0
05/02/2020
15.82
 10 14.82 15.82 15.82 0 0 0
04/02/2020
14.82
 510 15.89 15.89 14.79 280 260 0.0
03/02/2020
15.89
 200 15.89 15.89 15.89 0 0 0
31/01/2020
15.89
 60 15.62 15.89 15.89 0 0 0
30/01/2020
15.62
 100 15.29 15.62 15.62 0 0 0
22/01/2020
15.29
 0 15.29 15.29 15.29 0 0 0
21/01/2020
15.29
 0 15.29 15.29 15.29 0 0 0
20/01/2020
15.29
 0 15.29 15.29 15.29 0 0 0
17/01/2020
15.29
 0 15.29 15.29 15.29 0 0 0
16/01/2020
15.29
 120 15.29 15.29 14.52 100 0 0.0
15/01/2020
15.29
 0 15.29 15.29 15.29 0 0 0
14/01/2020
15.29
 0 15.29 15.29 15.29 0 0 0
13/01/2020
15.29
 0 15.29 15.29 15.29 0 0 0
10/01/2020
15.29
 0 15.29 15.29 15.29 0 0 0
09/01/2020
15.29
 10 15.29 15.29 15.29 0 0 0
08/01/2020
15.29
 1,000 16.35 16.35 15.29 0 0 0
07/01/2020
16.35
 0 16.35 16.35 16.35 0 0 0
06/01/2020
16.35
 200 16.35 16.35 16.35 200 0 0.0
03/01/2020
16.35
 100 16.48 16.48 16.35 100 0 0.0
02/01/2020
16.48
 0 16.48 16.48 16.48 0 0 0
31/12/2019
16.48
 0 16.48 16.48 16.48 0 0 0
30/12/2019
16.48
 0 16.48 16.48 16.48 0 0 0
27/12/2019
16.48
 0 16.48 16.48 16.48 0 0 0
26/12/2019
16.48
 0 16.48 16.48 16.48 0 0 0
25/12/2019
16.48
 770 15.55 16.48 14.49 20 0 0.0
24/12/2019
15.55
 50 14.62 15.55 15.55 0 0 0
23/12/2019
14.62
 1,200 15.62 15.62 14.62 10 0 0.0
20/12/2019
15.62
 10 16.48 16.48 15.62 0 0 0
19/12/2019
16.48
 10 16.68 16.68 16.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |