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)
23/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/10/2020
17.08
 1,840 17.00 17.47 17.00 0 0 0
22/10/2020
16.35
 50 17.08 17.08 16.35 0 0 0
21/10/2020
17.22
 1,110 16.48 17.22 16.29 0 0 0
20/10/2020
16.29
 440 16.29 16.29 16.29 0 0 0
19/10/2020
17.02
 6,730 16.29 17.02 16.29 0 0 0
16/10/2020
16.09
 3,420 16.95 16.95 16.09 0 0 0
15/10/2020
16.95
 5,210 16.95 17.95 16.95 0 0 0
14/10/2020
17.28
 1,420 17.25 17.95 17.25 0 0 0
13/10/2020
18.55
 3,500 16.62 18.55 16.62 0 0 0
12/10/2020
17.45
 7,660 17.28 17.45 17.28 0 0 0
09/10/2020
16.32
 11,200 16.35 16.35 16.25 0 0 0
08/10/2020
15.29
 2,460 15.02 15.29 15.02 0 0 0
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 15.16 15.16 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 15.19 15.19 15.19 0 0 0
30/09/2020
15.45
 10 15.45 15.45 15.45 0 0 0
29/09/2020
14.62
 1,710 14.42 14.62 14.42 0 0 0
28/09/2020
14.42
 100 14.42 14.42 14.42 0 0 0
25/09/2020
14.26
 20 15.22 15.22 14.26 0 0 0
24/09/2020
15.22
 7,010 13.96 15.22 13.96 0 0 0
23/09/2020
14.79
 0 14.79 14.79 14.79 0 0 0
22/09/2020
14.79
 130 14.82 14.82 14.79 0 0 0
21/09/2020
14.79
 130 14.82 14.82 14.79 0 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 0 0 0
16/09/2020
13.96
 310 14.56 14.56 13.96 0 0 0
15/09/2020
14.56
 100 14.56 14.56 14.56 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 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 13.89 13.96 13.89 0 0 0
04/09/2020
13.96
 50 13.96 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 13.83 13.83 13.83 0 0 0
31/08/2020
14.62
 210 13.63 14.62 13.29 0 0 0
28/08/2020
13.69
 0 13.69 13.69 13.69 0 0 0
27/08/2020
13.69
 350 13.69 13.69 13.69 0 0 0
26/08/2020
13.76
 20 13.76 13.76 13.76 0 0 0
25/08/2020
13.96
 1,900 13.96 13.96 13.96 0 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 13.63 13.63 13.63 0 0 0
19/08/2020
13.96
 800 14.03 14.03 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 14.09 14.09 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 12.70 14.16 12.70 0 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 13.29 13.29 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 0 0 0
29/07/2020
13.63
 240 13.63 13.63 13.63 0 0 0
28/07/2020
13.63
 2,100 13.63 13.63 13.63 0 0 0
27/07/2020
13.63
 50 13.43 13.63 13.43 0 0 0
24/07/2020
13.43
 60 13.29 13.43 13.29 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 0 0 0
21/07/2020
13.29
 600 13.43 13.43 13.29 0 0 0
20/07/2020
13.96
 500 13.96 13.96 13.96 0 0 0
17/07/2020
13.66
 10 13.66 13.66 13.66 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 13.16 14.42 13.16 0 0 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 13.56 13.56 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 0 0 0
29/06/2020
13.69
 0 13.69 13.69 13.69 0 0 0
26/06/2020
13.69
 100 13.49 13.69 13.49 0 0 0
25/06/2020
13.49
 620 13.49 13.49 13.49 0 0 0
24/06/2020
13.63
 10 13.63 13.63 13.63 0 0 0
23/06/2020
14.16
 20 14.16 14.16 14.16 0 0 0
22/06/2020
13.96
 40 13.96 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 13.49 13.63 13.49 0 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 14.09 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 0 0 0
08/06/2020
13.83
 1,980 13.89 14.62 13.83 0 0 0
05/06/2020
13.83
 30 13.83 13.83 13.83 0 0 0

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