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)
29/06/2020
15.92
 2,620 15.46 16.20 15.19 0 0 0
26/06/2020
15.46
 60 15.28 15.51 15.46 0 0 0
25/06/2020
15.28
 1,300 15.33 15.37 15.28 1,000 0 0.0
24/06/2020
15.33
 1,470 15.33 15.51 15.33 1,000 0 0.0
23/06/2020
15.33
 60 16.06 16.06 15.30 0 0 0
22/06/2020
16.06
 620 15.33 16.15 15.30 0 0 0
19/06/2020
15.33
 2,330 15.33 15.33 15.30 0 0 0
18/06/2020
15.33
 3,920 16.04 16.50 15.30 0 0 0
17/06/2020
16.04
 4,910 16.33 16.33 15.37 0 0 0
16/06/2020
16.33
 1,020 15.39 16.38 16.33 1,000 0 0.0
15/06/2020
15.39
 10 16.47 16.47 15.39 0 0 0
12/06/2020
16.47
 60 15.67 16.66 15.30 0 0 0
11/06/2020
15.67
 140 16.84 16.84 15.67 0 0 0
10/06/2020
16.84
 0 16.84 16.84 16.84 0 0 0
09/06/2020
16.84
 0 16.84 16.84 16.84 0 0 0
08/06/2020
16.84
 10 16.52 16.84 16.84 0 0 0
05/06/2020
16.52
 1,140 17.57 17.57 16.36 0 0 0
04/06/2020
17.57
 4,080 16.52 17.57 15.60 0 0 0
03/06/2020
16.52
 60 16.59 16.70 15.69 0 0 0
02/06/2020
16.59
 2,140 17.83 17.83 16.59 0 0 0
01/06/2020
17.83
 0 17.83 17.83 17.83 0 0 0
29/05/2020
17.83
 200 16.89 17.83 15.78 0 0 0
28/05/2020
16.89
 280 16.98 16.98 16.89 0 0 0
27/05/2020
16.98
 10 16.13 16.98 16.98 0 0 0
26/05/2020
16.13
 3,030 17.02 17.02 16.06 0 3,000 -0.1
25/05/2020
17.02
 20 16.98 17.02 17.02 0 0 0
22/05/2020
16.98
 3,490 17.21 17.39 16.98 0 0 0
21/05/2020
17.21
 10 16.98 17.21 17.21 0 0 0
20/05/2020
16.98
 8,200 16.52 16.98 16.75 0 0 0
19/05/2020
16.52
 0 16.52 16.52 16.52 0 0 0
18/05/2020
16.52
 2,800 16.95 16.95 16.52 0 0 0
15/05/2020
16.95
 0 16.95 16.95 16.95 0 0 0
14/05/2020
16.95
 820 16.98 16.98 16.15 0 0 0
13/05/2020
16.98
 2,000 16.98 16.98 16.98 2,000 0 0.1
12/05/2020
16.98
 0 16.98 16.98 16.98 0 0 0
11/05/2020
16.98
 310 16.17 16.98 16.20 0 0 0
08/05/2020
16.17
 18,060 16.15 17.16 16.17 2,000 0 0.1
07/05/2020
16.15
 1,100 17.32 17.44 16.15 1,000 0 0.0
06/05/2020
17.32
 120 16.79 17.80 15.78 0 0 0
05/05/2020
16.79
 3,210 15.83 16.93 16.79 0 0 0
04/05/2020
15.83
 20 15.83 15.83 15.83 0 0 0
29/04/2020
15.83
 47,580 16.06 17.18 15.83 0 0 0
28/04/2020
16.06
 11,710 16.29 17.41 16.06 0 0 0
27/04/2020
16.29
 7,600 15.65 16.29 15.69 0 850 0.0
24/04/2020
15.65
 0 15.65 15.65 15.65 0 0 0
23/04/2020
15.65
 20 15.65 15.65 15.65 0 0 0
22/04/2020
15.65
 7,200 14.71 15.69 14.91 0 0 0
21/04/2020
14.71
 10 15.60 15.60 14.71 0 0 0
20/04/2020
15.60
 210 15.14 15.60 14.68 0 0 0
17/04/2020
15.14
 100 15.14 15.14 15.14 0 0 0
16/04/2020
15.14
 10 15.14 15.14 15.14 0 0 0
15/04/2020
15.14
 3,090 15.14 15.14 15.14 0 0 0
14/04/2020
15.14
 4,010 15.14 15.60 15.14 0 0 0
13/04/2020
15.14
 7,770 14.45 15.14 14.45 0 0 0
10/04/2020
14.45
 2,040 14.68 14.68 14.45 0 0 0
09/04/2020
14.68
 30 14.87 15.83 14.68 0 0 0
08/04/2020
14.87
 4,130 14.68 14.87 14.68 0 0 0
07/04/2020
14.68
 3,110 14.29 14.68 14.32 0 0 0
06/04/2020
14.29
 3,140 14.29 14.68 14.29 0 0 0
03/04/2020
14.29
 1,430 13.38 14.29 14.27 0 0 0
01/04/2020
13.38
 1,520 13.33 14.22 13.33 0 0 0
31/03/2020
13.33
 9,980 13.77 14.68 13.33 0 0 0
30/03/2020: Cổ tức tiền mặt tỉ lệ: 18%
30/03/2020
13.77
 1,520 13.40 14.29 13.77 0 0 0
27/03/2020
13.40
 20 13.31 14.24 13.40 0 0 0
26/03/2020
13.31
 20 13.92 14.09 13.31 0 0 0
25/03/2020
13.92
 3,640 13.40 14.05 13.40 0 1,810 -0.1
24/03/2020
13.40
 1,000 13.66 13.66 13.40 0 0 0
23/03/2020
13.66
 3,620 13.83 13.83 13.40 0 0 0
20/03/2020
13.83
 1,100 13.83 13.83 13.83 0 0 0
19/03/2020
13.83
 520 14.05 14.05 13.83 0 0 0
18/03/2020
14.05
 700 13.74 14.05 13.83 0 0 0
17/03/2020
13.74
 240 13.64 13.74 13.64 0 0 0
16/03/2020
13.64
 1,010 12.75 13.64 13.61 0 0 0
13/03/2020
12.75
 2,060 13.57 13.61 12.75 0 0 0
12/03/2020
13.57
 700 13.83 13.83 13.57 0 0 0
11/03/2020
13.83
 0 13.83 13.83 13.83 0 0 0
10/03/2020
13.83
 3,760 13.03 13.83 12.88 0 0 0
09/03/2020
13.03
 610 13.33 13.48 13.03 0 0 0
06/03/2020
13.33
 200 13.74 13.74 13.33 0 0 0
05/03/2020
13.74
 420 13.40 13.74 13.25 0 0 0
04/03/2020
13.40
 3,000 13.42 13.42 13.40 0 0 0
03/03/2020
13.42
 0 13.42 13.42 13.42 0 0 0
02/03/2020
13.42
 300 13.40 13.42 13.42 0 0 0
28/02/2020
13.40
 0 13.40 13.40 13.40 0 0 0
27/02/2020
13.40
 20 13.79 13.79 13.40 0 0 0
26/02/2020
13.74
 30 13.74 13.74 13.74 0 0 0
25/02/2020
13.40
 10 13.40 13.40 13.40 0 0 0
24/02/2020
13.74
 60 13.74 13.74 13.74 0 0 0
21/02/2020
13.74
 40 13.40 13.74 13.40 0 0 0
20/02/2020
13.74
 500 13.74 13.74 13.74 0 0 0
19/02/2020
13.38
 100 13.38 13.38 13.38 0 0 0
18/02/2020
13.38
 10 13.38 13.38 13.38 0 0 0
17/02/2020
13.38
 520 13.96 13.96 13.38 0 0 0
14/02/2020
13.36
 0 13.36 13.36 13.36 0 0 0
13/02/2020
13.36
 520 13.74 13.74 13.36 0 0 0
12/02/2020
13.36
 1,640 13.61 13.61 13.36 0 0 0
11/02/2020
13.40
 20 13.74 13.74 13.40 0 0 0
10/02/2020
13.74
 60 13.83 13.83 13.74 0 0 0
07/02/2020
13.31
 210 13.61 13.61 13.31 0 0 0
06/02/2020
13.33
 560 13.33 13.74 13.33 0 0 0

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