CTCP Dược phẩm Trung ương VIDIPHA (vdp)

34.50
-1.80
(-4.96%)
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
(2025-04-01) 		-0.10 -0.29% 126,700 -400 -0.0
33.80
36.50
34.50
2 tháng
(2025-03-03) 		0.95 2.82% 233,600 1,200 0.0
33
36.50
34.50
3 tháng
(2025-02-03) 		0.04 0.10% 303,100 3,300 0.1
32.64
36.50
34.50
6 tháng
(2024-11-04) 		2.84 8.96% 542,000 6,474 0.2
30.36
36.50
34.50
12 tháng
(2024-05-06) 		5.05 17.14% 2,220,000 -20,126 -0.8
29.45
37.72
34.50
24 tháng
(2023-05-12) 		7.41 27.36% 2,563,900 -21,126 -0.9
25.49
37.72
34.50
36 tháng
(2022-05-17) 		7.70 28.73% 2,850,100 -21,128 -0.9
21.18
37.72
34.50
60 tháng
(2020-05-27) 		11.88 52.51% 4,851,920 -1,438 -0.1
19.01
37.72
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2018
17.14
 11,160 17.31 17.31 17.14 0 0 0
29/06/2018
17.31
 6,600 17.31 17.31 17.25 0 290 -0.0
28/06/2018
17.31
 5,000 17.36 17.36 17.31 0 0 0
27/06/2018
17.36
 38,800 17.36 17.36 17.36 0 0 0
26/06/2018
17.36
 3,080 17.36 17.36 17.36 0 0 0
25/06/2018
17.36
 4,010 17.36 17.36 17.36 0 0 0
22/06/2018
17.36
 1,500 17.36 17.36 17.36 0 0 0
21/06/2018
17.36
 4,000 17.85 17.85 17.36 0 0 0
20/06/2018
17.85
 10 17.25 17.85 17.85 0 0 0
19/06/2018
17.25
 12,860 17.69 17.69 17.25 0 0 0
18/06/2018
17.69
 6,510 17.90 17.90 17.63 0 0 0
15/06/2018
17.90
 3,000 17.79 17.90 17.90 0 0 0
14/06/2018
17.79
 3,580 17.90 18.99 17.79 50 0 0.0
13/06/2018
17.90
 7,470 17.90 17.90 17.90 0 0 0
12/06/2018
17.90
 1,000 18.12 18.12 17.90 0 0 0
11/06/2018
18.12
 22,680 18.72 18.72 18.12 0 0 0
08/06/2018
18.72
 2,010 18.44 18.72 17.63 0 0 0
07/06/2018
18.44
 3,020 17.69 18.44 17.69 0 0 0
06/06/2018
17.69
 0 17.69 17.69 17.69 0 0 0
05/06/2018
17.69
 3,030 17.74 17.74 17.52 0 0 0
04/06/2018
17.74
 4,410 17.69 17.74 17.52 0 300 -0.0
01/06/2018
17.69
 10,660 17.69 17.69 17.36 0 0 0
31/05/2018
17.69
 3,220 17.74 17.85 17.69 150 0 0.0
30/05/2018
17.74
 14,600 18.01 18.01 17.58 0 0 0
29/05/2018
18.01
 6,500 17.41 18.01 17.74 1,500 0 0.0
28/05/2018
17.41
 18,700 17.90 17.90 17.41 5,800 0 0.2
25/05/2018
17.90
 2,200 17.74 18.01 17.90 0 0 0
24/05/2018
17.74
 11,320 17.52 17.79 17.74 0 0 0
23/05/2018
17.52
 2,160 17.41 18.44 17.52 0 0 0
22/05/2018
17.41
 15,200 17.85 17.85 17.36 0 7,180 -0.2
21/05/2018
17.85
 6,000 17.85 17.90 17.85 0 1,820 -0.1
18/05/2018
17.85
 9,810 18.07 18.07 17.74 0 2,800 -0.1
17/05/2018
18.07
 1,730 18.01 18.07 17.90 0 0 0
16/05/2018
18.01
 11,380 18.39 18.39 18.01 0 0 0
15/05/2018
18.39
 8,600 17.90 18.39 17.90 0 0 0
14/05/2018
17.90
 980 18.42 18.42 17.90 0 0 0
11/05/2018
18.42
 3,240 17.69 18.42 17.90 0 230 -0.0
10/05/2018
17.69
 4,260 18.15 18.23 17.69 2,000 0 0.1
09/05/2018
18.15
 4,440 18.17 18.17 17.63 0 0 0
08/05/2018
18.17
 150 18.17 18.17 18.15 0 0 0
07/05/2018
18.17
 570 18.17 18.17 17.36 0 0 0
04/05/2018
18.17
 1,510 18.99 18.99 17.85 0 0 0
03/05/2018
18.99
 5,790 18.23 18.99 17.36 20 0 0.0
02/05/2018
18.23
 3,610 18.55 18.55 17.85 0 0 0
27/04/2018
18.55
 0 18.55 18.55 18.55 0 0 0
26/04/2018
18.55
 26,920 18.55 18.99 17.47 100 0 0.0
24/04/2018
18.55
 16,890 18.61 18.61 17.90 20 0 0.0
23/04/2018
18.61
 5,280 18.96 19.12 18.17 0 0 0
20/04/2018
18.96
 7,460 17.96 19.10 17.90 0 0 0
19/04/2018
17.96
 7,390 18.66 18.66 17.90 30 20 0.0
18/04/2018
18.66
 460 18.61 18.66 18.17 0 0 0
17/04/2018
18.61
 12,600 19.26 19.26 18.55 30 0 0.0
16/04/2018
19.26
 10 18.99 19.26 19.26 0 0 0
13/04/2018
18.99
 17,640 18.82 18.99 18.66 0 0 0
12/04/2018
18.82
 2,360 18.82 18.82 18.72 0 0 0
11/04/2018
18.82
 7,310 18.77 18.88 18.82 0 0 0
10/04/2018
18.77
 15,210 19.20 19.20 18.72 0 0 0
09/04/2018
19.20
 8,510 19.20 19.20 18.88 0 0 0
06/04/2018
19.20
 11,610 18.93 19.20 18.82 200 0 0.0
05/04/2018
18.93
 17,370 18.93 18.99 18.82 2,000 0 0.1
04/04/2018
18.93
 5,040 18.93 18.93 18.77 0 0 0
03/04/2018
18.93
 2,420 18.93 19.50 18.72 300 0 0.0
02/04/2018
18.93
 2,670 19.31 19.31 18.93 0 0 0
30/03/2018
19.31
 7,120 19.31 19.31 18.77 0 0 0
29/03/2018
19.31
 4,200 19.23 19.31 18.72 3,000 0 0.1
28/03/2018
19.23
 20 18.99 19.42 19.23 0 0 0
27/03/2018
18.99
 1,630 19.23 19.23 18.44 0 0 0
26/03/2018
19.23
 10 18.99 19.23 19.23 0 0 0
23/03/2018
18.99
 15,730 19.15 19.37 18.44 1,000 500 0.0
22/03/2018
19.15
 2,940 19.42 19.42 18.88 2,250 20 0.1
21/03/2018
19.42
 1,870 18.88 19.53 18.93 1,000 0 0.0
20/03/2018
18.88
 5,410 19.48 19.48 18.88 120 0 0.0
19/03/2018: Cổ tức tiền mặt tỉ lệ: 12%
19/03/2018
19.48
 4,510 18.88 19.48 18.99 2,100 0 0.1
16/03/2018
18.88
 10,190 19.04 19.35 18.88 0 0 0
15/03/2018
19.04
 1,700 19.04 19.14 18.88 500 0 0.0
14/03/2018
19.04
 2,550 18.98 19.14 18.88 0 0 0
13/03/2018
18.98
 1,080 18.96 19.09 18.85 220 0 0.0
12/03/2018
18.96
 890 19.14 19.14 18.93 0 0 0
09/03/2018
19.14
 5,460 18.75 19.14 18.67 0 0 0
08/03/2018
18.75
 7,460 19.09 19.22 18.75 0 0 0
07/03/2018
19.09
 16,120 19.27 19.27 18.77 0 0 0
06/03/2018
19.27
 10,330 19.30 19.30 18.64 0 0 0
05/03/2018
19.30
 39,550 18.46 19.35 18.62 0 0 0
02/03/2018
18.46
 7,710 18.77 18.88 17.83 0 0 0
01/03/2018
18.77
 2,130 19.09 19.09 18.14 0 0 0
28/02/2018
19.09
 3,000 19.09 19.09 19.09 3,000 0 0.1
27/02/2018
19.09
 3,360 18.35 19.09 18.30 0 3,000 -0.1
26/02/2018
18.35
 4,490 19.40 19.40 18.35 20 0 0.0
23/02/2018
19.40
 12,910 18.67 19.40 18.35 0 0 0
22/02/2018
18.67
 4,080 18.30 18.67 18.09 0 0 0
21/02/2018
18.30
 1,400 18.30 18.70 17.46 0 0 0
13/02/2018
18.30
 1,570 18.17 18.35 17.94 0 0 0
12/02/2018
18.17
 600 18.62 18.88 18.17 0 0 0
09/02/2018
18.62
 3,540 18.88 18.88 18.09 0 0 0
08/02/2018
18.88
 8,320 18.88 18.88 18.62 0 0 0
07/02/2018
18.88
 12,010 17.78 19.01 18.41 0 2,100 -0.1
06/02/2018
17.78
 73,420 18.25 18.25 16.99 20 0 0.0
05/02/2018
18.25
 23,120 18.51 18.72 18.25 0 8,000 -0.3
02/02/2018
18.51
 15,460 18.51 18.67 18.46 0 0 0
01/02/2018
18.51
 11,780 18.64 18.64 18.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |