CTCP Dược phẩm Trung ương VIDIPHA (vdp)

26.60
1.60
(6.40%)
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
(2026-08-19) 		-7.50 -23.08% 95,100 0 0
24
47.90
26.60
2 tháng
(2026-07-20) 		-13.13 -34.43% 106,900 0 0
24
47.90
26.60
3 tháng
(2026-06-22) 		-16.20 -39.32% 127,600 0 0
24
47.90
26.60
6 tháng
(2026-03-23) 		-14.03 -35.94% 212,400 0 0
18.61
47.90
26.60
12 tháng
(2025-09-23) 		-10.27 -29.13% 1,182,700 0 0
18.61
47.90
26.60
24 tháng
(2024-09-30) 		1.94 8.39% 2,900,700 0 0
17.84
47.90
26.60
36 tháng
(2023-10-04) 		4.23 20.38% 4,649,400 0 0
13.92
47.90
26.60
60 tháng
(2021-10-14) 		6.50 35.15% 5,554,500 -16,302 -0.6
13.04
47.90
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
15.55
 0 15.55 15.55 15.55 0 0 0
16/11/2020
15.55
 1,110 14.68 15.55 14.70 0 1,000 0.0
13/11/2020
14.68
 90 15.55 15.55 14.68 0 0 0
12/11/2020
15.55
 1,990 15.60 15.60 14.51 0 0 0
11/11/2020
15.60
 0 15.60 15.60 15.60 0 0 0
10/11/2020
15.60
 1,740 15.60 15.60 15.03 0 0 0
09/11/2020
15.60
 0 15.60 15.60 15.60 0 0 0
06/11/2020
15.60
 0 15.60 15.60 15.60 0 0 0
05/11/2020
15.60
 0 15.60 15.60 15.60 0 0 0
04/11/2020
15.60
 450 15.60 15.60 15.60 0 310 0.0
03/11/2020
15.60
 190 15.60 15.60 15.03 170 10 0.0
02/11/2020
15.60
 0 15.60 15.60 15.60 0 0 0
30/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
29/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
28/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
27/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
26/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
23/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
22/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
21/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
20/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
19/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
16/10/2020
15.60
 10 15.60 15.60 15.60 0 0 0
15/10/2020
15.60
 0 15.60 15.60 15.60 0 0 0
14/10/2020
15.60
 140 15.60 15.60 15.17 0 10 0.0
13/10/2020
15.60
 700 15.60 15.60 15.13 0 20 0.0
12/10/2020
15.60
 10 15.69 15.69 15.60 0 0 0
09/10/2020
15.69
 1,260 15.69 15.69 15.55 0 10 0.0
08/10/2020
15.69
 10 15.41 15.69 15.69 0 10 0.0
07/10/2020
15.41
 30 15.69 15.69 15.41 0 0 0
06/10/2020
15.69
 20 15.69 15.69 15.41 0 10 0.0
05/10/2020
15.69
 30 15.60 15.69 15.15 0 20 0.0
02/10/2020
15.60
 1,580 15.84 15.84 15.60 0 0 0
01/10/2020
15.84
 50 15.74 15.84 15.50 0 0 0
30/09/2020
15.74
 800 15.69 15.74 15.36 0 0 0
29/09/2020
15.69
 820 15.55 15.69 15.22 0 0 0
28/09/2020
15.55
 110 15.55 15.58 15.55 0 0 0
25/09/2020
15.55
 0 15.55 15.55 15.55 0 0 0
24/09/2020
15.55
 620 15.55 15.55 15.39 0 0 0
23/09/2020
15.55
 390 15.53 15.55 15.55 0 0 0
22/09/2020
15.53
 50 15.46 15.53 15.53 0 0 0
21/09/2020
15.46
 20 15.46 15.46 15.46 0 0 0
18/09/2020
15.46
 10 15.60 15.60 15.46 0 0 0
17/09/2020
15.60
 60 15.60 15.60 15.60 0 0 0
16/09/2020
15.60
 0 15.60 15.60 15.60 0 0 0
15/09/2020
15.60
 30 15.88 15.88 15.60 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/09/2020
15.88
 1,040 15.67 16.14 15.88 0 0 0
11/09/2020
15.67
 880 15.46 15.69 15.39 0 0 0
10/09/2020
15.46
 470 15.42 15.88 15.42 140 0 0.0
09/09/2020
15.42
 890 15.42 16.01 15.14 0 0 0
08/09/2020
15.42
 2,260 15.67 15.67 15.30 0 0 0
07/09/2020
15.67
 1,030 15.42 15.67 15.67 0 0 0
04/09/2020
15.42
 270 15.74 16.06 15.42 0 0 0
03/09/2020
15.74
 5,290 15.55 16.01 15.35 0 0 0
01/09/2020
15.55
 670 15.14 15.55 15.35 0 0 0
31/08/2020
15.14
 5,010 15.60 15.60 15.14 0 0 0
28/08/2020
15.60
 2,610 15.19 15.60 15.19 0 0 0
27/08/2020
15.19
 50 15.78 15.78 15.16 0 0 0
26/08/2020
15.78
 10 15.16 15.78 15.78 0 0 0
25/08/2020
15.16
 510 15.78 15.78 15.16 0 0 0
24/08/2020
15.78
 90 15.92 15.92 15.16 0 0 0
21/08/2020
15.92
 530 16.01 16.01 15.14 0 0 0
20/08/2020
16.01
 520 15.83 16.01 15.14 0 0 0
19/08/2020
15.83
 200 16.01 16.01 15.19 0 0 0
18/08/2020
16.01
 0 16.01 16.01 16.01 0 0 0
17/08/2020
16.01
 0 16.01 16.01 16.01 0 0 0
14/08/2020
16.01
 10 15.83 16.01 16.01 0 0 0
13/08/2020
15.83
 20 15.90 15.90 15.83 20 10 0.0
12/08/2020
15.90
 0 15.90 15.90 15.90 0 0 0
11/08/2020
15.90
 0 15.90 15.90 15.90 0 0 0
10/08/2020
15.90
 20 16.15 16.15 15.10 0 0 0
07/08/2020
16.15
 60 15.14 16.15 16.15 0 0 0
06/08/2020
15.14
 0 15.14 15.14 15.14 0 0 0
05/08/2020
15.14
 2,400 16.06 16.06 15.03 0 0 0
04/08/2020
16.06
 2,040 15.33 16.29 14.91 0 0 0
03/08/2020
15.33
 10 14.98 15.33 15.33 0 0 0
31/07/2020
14.98
 1,800 15.33 15.33 14.98 0 0 0
30/07/2020
15.33
 10 15.10 15.33 15.33 0 0 0
29/07/2020
15.10
 3,410 15.10 15.10 14.80 0 0 0
28/07/2020
15.10
 3,110 14.82 15.10 14.77 0 0 0
27/07/2020
14.82
 1,970 14.91 14.91 14.68 0 0 0
24/07/2020
14.91
 2,120 14.50 14.91 14.91 0 0 0
23/07/2020
14.50
 1,010 15.23 15.23 14.50 0 0 0
22/07/2020
15.23
 2,260 15.26 15.26 15.23 0 180 0.0
21/07/2020
15.26
 20 15.26 15.26 15.26 0 20 0.0
20/07/2020
15.26
 10 15.23 15.26 15.26 0 0 0
17/07/2020
15.23
 120 15.28 15.69 15.23 0 0 0
16/07/2020
15.28
 10 14.32 15.28 15.28 0 0 0
15/07/2020
14.32
 20 15.16 15.23 14.32 0 0 0
14/07/2020
15.16
 20 15.16 15.16 15.16 0 0 0
13/07/2020
15.16
 180 14.27 15.16 15.16 0 0 0
10/07/2020
14.27
 40 15.19 15.78 14.27 10 0 0.0
09/07/2020
15.19
 3,300 14.36 15.19 15.14 2,000 0 0.1
08/07/2020
14.36
 2,120 15.37 15.37 14.36 0 0 0
07/07/2020
15.37
 10 15.74 15.74 15.37 0 0 0
06/07/2020
15.74
 40 15.74 15.74 15.74 0 0 0
03/07/2020
15.74
 1,010 15.33 15.74 15.37 0 0 0
02/07/2020
15.33
 50 16.01 16.70 15.33 0 0 0
01/07/2020
16.01
 150 15.26 16.01 15.19 0 0 0
30/06/2020
15.26
 30 15.92 15.92 15.26 0 0 0

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