CTCP Dược phẩm Trung ương VIDIPHA (vdp)

33.80
0.10
(0.30%)
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
(2024-10-14) 		0.80 2.42% 38,300 2,044 0.1
32.60
34
33.80
2 tháng
(2024-09-13) 		-1 -2.87% 317,300 1,944 0.1
32
34.80
33.80
3 tháng
(2024-08-14) 		-0.70 -2.03% 345,000 1,944 0.1
32
35.80
33.80
6 tháng
(2024-05-16) 		1.22 3.73% 1,663,600 -24,156 -1.0
32
40.50
33.80
12 tháng
(2023-11-20) 		4.01 13.46% 1,814,400 -24,256 -1.0
28.23
40.50
33.80
24 tháng
(2022-11-23) 		5.50 19.43% 2,110,800 -25,258 -1.0
26.33
40.50
33.80
36 tháng
(2021-11-29) 		6.29 22.86% 2,682,800 -42,158 -1.6
22.74
40.50
33.80
60 tháng
(2019-12-09) 		14.63 76.32% 4,545,350 -6,388 -0.2
18.24
40.50
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2018
19.22
 1,000 19.46 19.46 19.22 0 0 0
11/06/2018
19.46
 22,680 20.10 20.10 19.46 0 0 0
08/06/2018
20.10
 2,010 19.81 20.10 18.93 0 0 0
07/06/2018
19.81
 3,020 18.99 19.81 18.99 0 0 0
06/06/2018
18.99
 0 18.99 18.99 18.99 0 0 0
05/06/2018
18.99
 3,030 19.05 19.05 18.82 0 0 0
04/06/2018
19.05
 4,410 18.99 19.05 18.82 0 300 -0.0
01/06/2018
18.99
 10,660 18.99 18.99 18.64 0 0 0
31/05/2018
18.99
 3,220 19.05 19.17 18.99 150 0 0.0
30/05/2018
19.05
 14,600 19.34 19.34 18.87 0 0 0
29/05/2018
19.34
 6,500 18.70 19.34 19.05 1,500 0 0.0
28/05/2018
18.70
 18,700 19.22 19.22 18.70 5,800 0 0.2
25/05/2018
19.22
 2,200 19.05 19.34 19.22 0 0 0
24/05/2018
19.05
 11,320 18.82 19.11 19.05 0 0 0
23/05/2018
18.82
 2,160 18.70 19.81 18.82 0 0 0
22/05/2018
18.70
 15,200 19.17 19.17 18.64 0 7,180 -0.2
21/05/2018
19.17
 6,000 19.17 19.22 19.17 0 1,820 -0.1
18/05/2018
19.17
 9,810 19.40 19.40 19.05 0 2,800 -0.1
17/05/2018
19.40
 1,730 19.34 19.40 19.22 0 0 0
16/05/2018
19.34
 11,380 19.75 19.75 19.34 0 0 0
15/05/2018
19.75
 8,600 19.22 19.75 19.22 0 0 0
14/05/2018
19.22
 980 19.78 19.78 19.22 0 0 0
11/05/2018
19.78
 3,240 18.99 19.78 19.22 0 230 -0.0
10/05/2018
18.99
 4,260 19.49 19.57 18.99 2,000 0 0.1
09/05/2018
19.49
 4,440 19.51 19.51 18.93 0 0 0
08/05/2018
19.51
 150 19.51 19.51 19.49 0 0 0
07/05/2018
19.51
 570 19.51 19.51 18.64 0 0 0
04/05/2018
19.51
 1,510 20.39 20.39 19.17 0 0 0
03/05/2018
20.39
 5,790 19.57 20.39 18.64 20 0 0.0
02/05/2018
19.57
 3,610 19.92 19.92 19.17 0 0 0
27/04/2018
19.92
 0 19.92 19.92 19.92 0 0 0
26/04/2018
19.92
 26,920 19.92 20.39 18.76 100 0 0.0
24/04/2018
19.92
 16,890 19.98 19.98 19.22 20 0 0.0
23/04/2018
19.98
 5,280 20.36 20.53 19.51 0 0 0
20/04/2018
20.36
 7,460 19.28 20.50 19.22 0 0 0
19/04/2018
19.28
 7,390 20.04 20.04 19.22 30 20 0.0
18/04/2018
20.04
 460 19.98 20.04 19.51 0 0 0
17/04/2018
19.98
 12,600 20.68 20.68 19.92 30 0 0.0
16/04/2018
20.68
 10 20.39 20.68 20.68 0 0 0
13/04/2018
20.39
 17,640 20.21 20.39 20.04 0 0 0
12/04/2018
20.21
 2,360 20.21 20.21 20.10 0 0 0
11/04/2018
20.21
 7,310 20.16 20.27 20.21 0 0 0
10/04/2018
20.16
 15,210 20.62 20.62 20.10 0 0 0
09/04/2018
20.62
 8,510 20.62 20.62 20.27 0 0 0
06/04/2018
20.62
 11,610 20.33 20.62 20.21 200 0 0.0
05/04/2018
20.33
 17,370 20.33 20.39 20.21 2,000 0 0.1
04/04/2018
20.33
 5,040 20.33 20.33 20.16 0 0 0
03/04/2018
20.33
 2,420 20.33 20.94 20.10 300 0 0.0
02/04/2018
20.33
 2,670 20.74 20.74 20.33 0 0 0
30/03/2018
20.74
 7,120 20.74 20.74 20.16 0 0 0
29/03/2018
20.74
 4,200 20.65 20.74 20.10 3,000 0 0.1
28/03/2018
20.65
 20 20.39 20.85 20.65 0 0 0
27/03/2018
20.39
 1,630 20.65 20.65 19.81 0 0 0
26/03/2018
20.65
 10 20.39 20.65 20.65 0 0 0
23/03/2018
20.39
 15,730 20.56 20.80 19.81 1,000 500 0.0
22/03/2018
20.56
 2,940 20.85 20.85 20.27 2,250 20 0.1
21/03/2018
20.85
 1,870 20.27 20.97 20.33 1,000 0 0.0
20/03/2018
20.27
 5,410 20.91 20.91 20.27 120 0 0.0
19/03/2018: Cổ tức tiền mặt tỉ lệ: 12%
19/03/2018
20.91
 4,510 20.27 20.91 20.39 2,100 0 0.1
16/03/2018
20.27
 10,190 20.44 20.78 20.27 0 0 0
15/03/2018
20.44
 1,700 20.44 20.55 20.27 500 0 0.0
14/03/2018
20.44
 2,550 20.38 20.55 20.27 0 0 0
13/03/2018
20.38
 1,080 20.36 20.50 20.24 220 0 0.0
12/03/2018
20.36
 890 20.55 20.55 20.33 0 0 0
09/03/2018
20.55
 5,460 20.13 20.55 20.05 0 0 0
08/03/2018
20.13
 7,460 20.50 20.64 20.13 0 0 0
07/03/2018
20.50
 16,120 20.69 20.69 20.16 0 0 0
06/03/2018
20.69
 10,330 20.72 20.72 20.02 0 0 0
05/03/2018
20.72
 39,550 19.82 20.78 19.99 0 0 0
02/03/2018
19.82
 7,710 20.16 20.27 19.15 0 0 0
01/03/2018
20.16
 2,130 20.50 20.50 19.48 0 0 0
28/02/2018
20.50
 3,000 20.50 20.50 20.50 3,000 0 0.1
27/02/2018
20.50
 3,360 19.71 20.50 19.65 0 3,000 -0.1
26/02/2018
19.71
 4,490 20.84 20.84 19.71 20 0 0.0
23/02/2018
20.84
 12,910 20.05 20.84 19.71 0 0 0
22/02/2018
20.05
 4,080 19.65 20.05 19.43 0 0 0
21/02/2018
19.65
 1,400 19.65 20.07 18.75 0 0 0
13/02/2018
19.65
 1,570 19.51 19.71 19.26 0 0 0
12/02/2018
19.51
 600 19.99 20.27 19.51 0 0 0
09/02/2018
19.99
 3,540 20.27 20.27 19.43 0 0 0
08/02/2018
20.27
 8,320 20.27 20.27 19.99 0 0 0
07/02/2018
20.27
 12,010 19.09 20.41 19.77 0 2,100 -0.1
06/02/2018
19.09
 73,420 19.60 19.60 18.24 20 0 0.0
05/02/2018
19.60
 23,120 19.88 20.10 19.60 0 8,000 -0.3
02/02/2018
19.88
 15,460 19.88 20.05 19.82 0 0 0
01/02/2018
19.88
 11,780 20.02 20.02 19.82 0 0 0
31/01/2018
20.02
 11,570 20.27 20.27 20.02 0 0 0
30/01/2018
20.27
 6,520 20.19 20.27 19.99 0 0 0
29/01/2018
20.19
 6,720 20.22 20.84 20.19 50 0 0.0
26/01/2018
20.22
 48,000 20.72 20.72 20.16 30 0 0.0
25/01/2018
20.72
 46,330 20.72 20.84 20.27 50 4,000 -0.1
22/01/2018
20.72
 38,750 21.06 21.14 20.61 0 0 0
19/01/2018
21.06
 25,780 20.84 21.34 20.72 0 0 0
18/01/2018
20.84
 17,010 20.84 21.06 20.55 0 0 0
17/01/2018
20.84
 20,560 20.84 21.12 20.84 400 0 0.0
16/01/2018
20.84
 22,080 20.84 21.20 20.84 0 0 0
15/01/2018
20.84
 44,810 21.12 21.12 20.84 110 0 0.0
12/01/2018
21.12
 69,300 21.23 21.23 20.84 0 0 0
11/01/2018
21.23
 19,910 20.84 21.37 20.84 0 0 0
10/01/2018
20.84
 129,700 21.37 21.40 20.84 44,250 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |