CTCP Y Dược phẩm Vimedimex (vmd)

12.45
0.05
(0.40%)
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)
22/03/2021
18.45
 5,200 17.36 18.45 17.36 0 0 0
19/03/2021
17.73
 0 17.73 17.73 17.73 0 0 0
18/03/2021
17.73
 4,500 17.73 17.73 17.73 0 0 0
17/03/2021
17.73
 700 17.73 17.73 17.73 0 0 0
16/03/2021
17.73
 5,100 17.94 17.94 17.73 0 0 0
15/03/2021
18.09
 2,200 18.09 18.09 18.09 0 0 0
12/03/2021
18.09
 0 18.09 18.09 18.09 0 0 0
11/03/2021
18.09
 8,100 17.73 18.81 17.65 0 0 0
10/03/2021
17.73
 1,000 17.73 17.73 17.73 0 0 0
09/03/2021
17.44
 2,900 17.44 17.44 17.44 0 0 0
08/03/2021
17.69
 3,100 17.80 17.80 17.65 0 0 0
05/03/2021
16.64
 7,900 16.06 16.64 16.06 0 0 0
04/03/2021
16.64
 0 16.64 16.64 16.64 0 0 0
03/03/2021
16.64
 1,400 16.64 16.64 16.57 0 0 0
02/03/2021
16.57
 2,900 16.57 16.57 16.57 0 0 0
01/03/2021
16.57
 11,300 16.42 16.57 16.35 0 0 0
26/02/2021
16.28
 1,000 16.28 16.28 16.28 0 0 0
25/02/2021
16.13
 2,000 16.21 16.28 16.13 0 0 0
24/02/2021
16.06
 5,200 16.06 16.06 16.06 0 0 0
23/02/2021
16.06
 1,900 16.06 16.28 16.06 0 0 0
22/02/2021
15.92
 2,300 15.92 15.95 15.92 0 0 0
19/02/2021
15.85
 3,300 15.92 15.99 15.85 0 0 0
18/02/2021
15.85
 2,700 15.63 15.85 15.63 0 0 0
17/02/2021
15.92
 3,200 15.77 15.92 15.23 0 0 0
09/02/2021
15.77
 2,300 15.77 16.10 15.77 0 0 0
08/02/2021
15.77
 0 15.77 15.77 15.77 0 0 0
05/02/2021
15.77
 53,600 14.83 15.77 14.83 0 0 0
04/02/2021
14.76
 3,600 15.52 15.52 14.65 0 0 0
03/02/2021
15.52
 3,200 15.56 15.56 14.69 0 0 0
02/02/2021
15.27
 3,100 14.90 15.30 14.83 0 0 0
01/02/2021
15.41
 0 15.41 15.41 15.41 0 0 0
29/01/2021
15.41
 400 15.19 15.41 15.19 0 0 0
28/01/2021
14.47
 4,500 16.06 16.06 14.47 0 0 0
27/01/2021
15.19
 300 15.19 15.19 15.19 0 0 0
26/01/2021
15.19
 1,000 15.19 15.19 15.19 0 0 0
25/01/2021
15.88
 7,200 15.19 15.88 15.19 0 0 0
22/01/2021
15.48
 200 15.48 15.48 15.48 0 0 0
21/01/2021
15.48
 100 15.48 15.48 15.48 0 0 0
20/01/2021
15.41
 200 15.41 15.41 15.41 0 0 0
19/01/2021
15.92
 10,400 16.10 16.32 15.92 0 0 0
18/01/2021
15.92
 200 15.92 15.92 15.92 0 0 0
15/01/2021
15.92
 600 15.41 15.92 15.41 0 0 0
14/01/2021
16.10
 0 16.10 16.10 16.10 0 0 0
13/01/2021
16.10
 1,700 16.10 16.10 16.03 0 0 0
12/01/2021
16.10
 1,000 16.10 16.10 16.10 0 0 0
11/01/2021
16.10
 3,000 16.10 16.10 16.10 0 0 0
08/01/2021
16.10
 800 15.99 16.10 15.99 0 0 0
07/01/2021
15.99
 5,700 15.99 16.28 15.99 0 0 0
06/01/2021
15.95
 2,000 15.92 15.95 15.92 0 0 0
05/01/2021
15.99
 7,200 16.06 16.06 15.99 0 0 0
04/01/2021
15.70
 700 15.85 15.92 15.70 0 0 0
31/12/2020
15.56
 730 14.87 16.10 14.87 0 0 0
30/12/2020
15.56
 2,710 15.56 16.64 15.56 0 0 0
29/12/2020
15.56
 10 15.56 15.56 15.56 0 0 0
28/12/2020
15.56
 10,320 16.21 16.21 15.56 0 0 0
25/12/2020
15.92
 160 15.63 15.92 15.63 0 0 0
24/12/2020
15.56
 80 15.19 15.56 15.19 0 0 0
23/12/2020
15.56
 7,000 15.56 15.56 15.56 0 0 0
22/12/2020
15.56
 5,200 15.59 15.59 15.56 0 0 0
21/12/2020
15.59
 210 16.28 16.28 15.59 0 0 0
18/12/2020
16.28
 0 16.28 16.28 16.28 0 0 0
17/12/2020
16.28
 3,410 15.19 16.28 15.19 0 0 0
16/12/2020
15.23
 360 15.81 15.81 15.23 0 0 0
15/12/2020
15.19
 2,640 16.24 16.24 15.19 0 0 0
14/12/2020
15.92
 2,130 15.92 15.92 15.19 0 0 0
11/12/2020
15.88
 530 15.27 15.88 15.27 0 0 0
10/12/2020
15.41
 20 15.41 15.41 15.41 0 0 0
09/12/2020
15.27
 850 15.27 15.27 15.23 0 0 0
08/12/2020
15.19
 720 15.19 15.19 15.19 0 0 0
07/12/2020
15.34
 0 15.34 15.34 15.34 0 0 0
04/12/2020
15.34
 840 15.92 15.92 15.34 0 0 0
03/12/2020
15.92
 20 15.92 15.92 15.92 0 0 0
02/12/2020
15.92
 1,950 15.56 15.92 15.56 0 0 0
01/12/2020
16.21
 6,520 16.50 17.36 15.16 0 0 0
30/11/2020
16.28
 620 16.35 16.64 16.28 0 0 0
27/11/2020
17.36
 650 16.35 17.47 16.35 0 0 0
26/11/2020
16.35
 0 16.35 16.35 16.35 0 0 0
25/11/2020
16.35
 1,080 16.17 16.35 15.41 0 0 0
24/11/2020
16.17
 290 15.41 16.17 15.41 0 0 0
23/11/2020
16.28
 40 16.28 16.28 16.28 0 0 0
20/11/2020
16.28
 40 16.21 16.28 15.63 0 0 0
19/11/2020
16.24
 1,880 16.24 16.24 15.41 0 0 0
18/11/2020
16.28
 1,820 15.92 16.28 15.92 0 0 0
17/11/2020
16.28
 490 16.93 16.93 16.28 0 0 0
16/11/2020
16.64
 230 16.64 16.82 16.57 0 0 0
13/11/2020
17.47
 0 17.47 17.47 17.47 0 0 0
12/11/2020
17.47
 70 17.00 17.47 17.00 0 0 0
11/11/2020
17.00
 10 17.00 17.00 17.00 0 0 0
10/11/2020
16.64
 0 16.64 16.64 16.64 0 0 0
09/11/2020
16.64
 0 16.64 16.64 16.64 0 0 0
06/11/2020
16.64
 10 16.64 16.64 16.64 0 0 0
05/11/2020
17.47
 0 17.47 17.47 17.47 0 0 0
04/11/2020
17.47
 0 17.47 17.47 17.47 0 0 0
03/11/2020
17.47
 120 17.44 17.47 17.44 0 0 0
02/11/2020
16.35
 80 16.35 16.35 16.35 0 0 0
30/10/2020
17.29
 20 16.35 17.29 16.35 0 0 0
29/10/2020
16.21
 20 17.00 17.00 16.21 0 0 0
28/10/2020
17.08
 0 17.08 17.08 17.08 0 0 0
27/10/2020
17.08
 0 17.08 17.08 17.08 0 0 0
26/10/2020
17.08
 370 17.08 17.94 17.08 0 0 0

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