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)
18/12/2019
16.68
 20 15.99 16.68 16.68 0 0 0
17/12/2019
15.99
 60 15.02 15.99 15.99 0 0 0
16/12/2019
15.02
 80 16.09 16.95 15.02 0 0 0
13/12/2019
16.09
 20 15.09 16.09 16.09 0 0 0
12/12/2019
15.09
 110 15.95 16.68 15.09 10 0 0.0
11/12/2019
15.95
 540 15.02 15.95 15.02 540 0 0.0
10/12/2019
15.02
 10 15.95 15.95 15.02 10 0 0.0
09/12/2019
15.95
 4,280 15.89 16.75 15.95 4,240 0 0.1
06/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
05/12/2019
15.89
 0 15.89 15.89 15.89 0 0 0
04/12/2019
15.89
 30 15.09 15.89 14.06 10 0 0.0
03/12/2019
15.09
 0 15.09 15.09 15.09 0 0 0
02/12/2019
15.09
 20 14.29 15.09 15.09 0 0 0
29/11/2019
14.29
 0 14.29 14.29 14.29 0 0 0
28/11/2019
14.29
 10 13.83 14.29 14.29 10 0 0.0
27/11/2019
13.83
 0 13.83 13.83 13.83 0 0 0
26/11/2019
13.83
 10 14.79 14.79 13.83 10 0 0.0
25/11/2019
14.79
 0 14.79 14.79 14.79 0 0 0
22/11/2019
14.79
 3,400 15.89 16.62 14.79 2,090 0 0.0
21/11/2019
15.89
 1,080 15.89 16.62 14.79 0 0 0
20/11/2019
15.89
 360 15.89 16.92 15.89 300 0 0.0
19/11/2019
15.89
 10 14.96 15.89 15.89 0 0 0
18/11/2019
14.96
 240 14.96 15.89 13.96 0 0 0
15/11/2019
14.96
 40 14.96 14.96 14.96 0 0 0
14/11/2019
14.96
 10 16.02 16.02 14.96 0 0 0
13/11/2019
16.02
 0 16.02 16.02 16.02 0 0 0
12/11/2019
16.02
 0 16.02 16.02 16.02 0 0 0
11/11/2019
16.02
 50 15.29 16.02 16.02 0 0 0
08/11/2019
15.29
 120 15.29 15.29 15.29 120 0 0.0
07/11/2019
15.29
 8,220 16.29 16.88 15.29 8,100 0 0.2
06/11/2019
16.29
 100 15.49 16.29 16.29 0 0 0
05/11/2019
15.49
 0 15.49 15.49 15.49 0 0 0
04/11/2019
15.49
 100 14.62 15.49 15.49 0 0 0
01/11/2019
14.62
 0 14.62 14.62 14.62 0 0 0
31/10/2019
14.62
 0 14.62 14.62 14.62 0 0 0
30/10/2019
14.62
 200 14.16 14.62 14.62 0 0 0
29/10/2019
14.16
 14,550 15.19 16.22 14.16 12,610 13,890 -0.0
28/10/2019
15.19
 10,040 16.09 16.19 15.19 10,010 9,160 0.0
25/10/2019
16.09
 10 15.89 16.09 16.09 0 0 0
24/10/2019
15.89
 370 15.89 16.02 15.89 350 0 0.0
23/10/2019
15.89
 0 15.89 15.89 15.89 0 0 0
22/10/2019
15.89
 60 15.89 15.89 15.89 60 0 0.0
21/10/2019
15.89
 230 16.02 16.15 15.89 0 0 0
18/10/2019
16.02
 30 15.02 16.02 16.02 0 0 0
17/10/2019
15.02
 0 15.02 15.02 15.02 0 0 0
16/10/2019
15.02
 210 15.09 15.09 15.02 0 0 0
15/10/2019
15.09
 210 15.89 15.89 15.09 10 0 0.0
14/10/2019
15.89
 130 15.09 15.89 15.89 0 0 0
11/10/2019
15.09
 10 16.15 16.15 15.09 10 0 0.0
10/10/2019
16.15
 0 16.15 16.15 16.15 0 0 0
09/10/2019
16.15
 520 16.02 16.15 14.96 0 0 0
08/10/2019
16.02
 570 16.02 16.29 16.02 50 0 0.0
07/10/2019
16.02
 190 15.59 16.02 15.59 0 0 0
04/10/2019
15.59
 360 16.75 16.75 15.59 0 0 0
03/10/2019
16.75
 90 17.81 19.01 16.75 0 0 0
02/10/2019
17.81
 1,020 17.48 17.81 16.62 0 0 0
01/10/2019: Cổ tức tiền mặt tỉ lệ: 20%
01/10/2019
17.48
 10,900 16.58 17.48 15.62 0 6,950 -0.2
30/09/2019
16.58
 25,510 15.51 16.58 15.69 0 10,750 -0.3
27/09/2019
15.51
 17,260 14.89 15.69 15.38 100 0 0.0
26/09/2019
14.89
 1,950 14.77 15.75 14.89 20 0 0.0
25/09/2019
14.77
 2,290 15.23 15.23 14.46 0 0 0
24/09/2019
15.23
 0 15.23 15.23 15.23 0 0 0
23/09/2019
15.23
 3,800 15.23 15.38 15.23 3,000 70 0.1
20/09/2019
15.23
 2,720 14.77 15.23 15.05 1,820 0 0.0
19/09/2019
14.77
 0 14.77 14.77 14.77 0 0 0
18/09/2019
14.77
 100 14.77 14.77 14.77 0 0 0
17/09/2019
14.77
 260 14.12 14.89 14.15 0 0 0
16/09/2019
14.12
 1,430 13.23 14.12 13.23 0 0 0
13/09/2019
13.23
 20 12.37 13.23 12.49 0 0 0
12/09/2019
12.37
 240 13.23 13.23 12.37 0 0 0
11/09/2019
13.23
 0 13.23 13.23 13.23 0 0 0
10/09/2019
13.23
 0 13.23 13.23 13.23 0 0 0
09/09/2019
13.23
 0 13.23 13.23 13.23 0 0 0
06/09/2019
13.23
 0 13.23 13.23 13.23 0 0 0
05/09/2019
13.23
 0 13.23 13.23 13.23 0 0 0
04/09/2019
13.23
 30 12.92 13.23 12.92 0 0 0
03/09/2019
12.92
 1,080 12.31 12.92 12.62 0 0 0
30/08/2019
12.31
 100 11.88 12.31 12.31 0 100 -0.0
29/08/2019
11.88
 0 11.88 11.88 11.88 0 0 0
28/08/2019
11.88
 30 11.69 11.88 11.88 0 0 0
27/08/2019
11.69
 0 11.69 11.69 11.69 0 0 0
26/08/2019
11.69
 0 11.69 11.69 11.69 0 0 0
23/08/2019
11.69
 0 11.69 11.69 11.69 0 0 0
22/08/2019
11.69
 0 11.69 11.69 11.69 0 0 0
21/08/2019
11.69
 0 11.69 11.69 11.69 0 0 0
20/08/2019
11.69
 110 11.69 11.69 11.69 0 0 0
19/08/2019
11.69
 0 11.69 11.69 11.69 0 0 0
16/08/2019
11.69
 20 12.12 12.12 11.69 0 0 0
15/08/2019
12.12
 0 12.12 12.12 12.12 0 0 0
14/08/2019
12.12
 0 12.12 12.12 12.12 0 0 0
13/08/2019
12.12
 0 12.12 12.12 12.12 0 0 0
12/08/2019
12.12
 0 12.12 12.12 12.12 0 0 0
09/08/2019
12.12
 1,010 12.12 12.12 12.12 0 1,010 -0.0
08/08/2019
12.12
 0 12.12 12.12 12.12 0 0 0
07/08/2019
12.12
 1,240 12.06 12.12 12.06 0 1,050 -0.0
06/08/2019
12.06
 0 12.06 12.06 12.06 0 0 0
05/08/2019
12.06
 0 12.06 12.06 12.06 0 0 0
02/08/2019
12.06
 0 12.06 12.06 12.06 0 0 0
01/08/2019
12.06
 0 12.06 12.06 12.06 0 0 0
31/07/2019
12.06
 0 12.06 12.06 12.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |