CTCP Dược phẩm Trung ương VIDIPHA (vdp)

33.70
-0.30
(-0.88%)
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
(2024-10-09) 		1.20 3.69% 47,000 0 0
32
34
33.70
2 tháng
(2024-09-09) 		-0.60 -1.75% 315,000 -100 -0.0
32
35
33.70
3 tháng
(2024-08-12) 		-1.80 -5.07% 376,700 -100 -0.0
32
35.80
33.70
6 tháng
(2024-05-13) 		1.20 3.69% 1,679,000 -26,300 -1.0
32
40.50
33.70
12 tháng
(2023-11-14) 		4.30 14.63% 1,837,200 -26,300 -1.0
28.23
40.50
33.70
24 tháng
(2022-11-21) 		5.40 19.07% 2,104,900 -27,302 -1.1
26.33
40.50
33.70
36 tháng
(2021-11-24) 		7.72 29.72% 2,683,200 -44,202 -1.7
22.74
40.50
33.70
60 tháng
(2019-12-05) 		14.53 75.80% 4,539,450 -8,432 -0.3
18.24
40.50
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2018
21.68
 45,970 20.89 21.68 21.12 0 0 0
04/01/2018
20.89
 38,070 21.40 21.68 20.89 0 0 0
03/01/2018
21.40
 12,400 20.89 21.40 20.84 100 0 0.0
02/01/2018
20.89
 8,980 21.12 21.23 20.89 100 0 0.0
29/12/2017
21.12
 20,560 21.06 21.40 20.84 1,400 0 0.1
28/12/2017
21.06
 19,150 21.12 21.12 20.84 500 0 0.0
27/12/2017
21.12
 8,290 20.98 21.12 20.92 2,400 0 0.1
26/12/2017
20.98
 3,470 21.06 21.06 20.84 0 0 0
25/12/2017
21.06
 9,790 21.06 21.06 20.67 0 5,000 -0.2
22/12/2017
21.06
 15,240 20.89 21.12 20.81 0 0 0
21/12/2017
20.89
 24,670 21.29 21.29 20.84 0 0 0
20/12/2017
21.29
 21,350 21.09 21.29 20.67 0 0 0
19/12/2017
21.09
 10,640 20.86 21.09 20.72 200 0 0.0
18/12/2017
20.86
 41,920 21.37 21.37 20.84 0 0 0
15/12/2017
21.37
 14,710 21.23 21.40 20.95 0 0 0
14/12/2017
21.23
 38,780 20.95 21.29 20.84 0 0 0
13/12/2017
20.95
 8,240 21.12 21.57 20.95 0 0 0
12/12/2017
21.12
 31,620 21.29 21.29 20.92 0 2,710 -0.1
11/12/2017
21.29
 17,350 21.40 21.40 21.29 600 0 0.0
08/12/2017
21.40
 16,520 21.40 21.40 21.29 0 0 0
07/12/2017
21.40
 6,690 21.96 21.96 21.29 0 2,000 -0.1
06/12/2017
21.96
 22,570 21.40 21.96 21.06 0 0 0
05/12/2017
21.40
 42,190 21.45 21.45 21.12 0 0 0
04/12/2017
21.45
 37,260 21.68 21.68 21.29 0 1,000 -0.0
01/12/2017
21.68
 34,520 21.43 21.68 21.34 0 1,000 -0.0
30/11/2017
21.43
 27,780 21.74 21.74 21.40 0 0 0
29/11/2017
21.74
 49,270 21.82 21.82 21.45 0 0 0
28/11/2017
21.82
 17,240 21.82 21.91 21.54 0 1,000 -0.0
27/11/2017
21.82
 13,270 21.96 21.96 21.45 3,000 0 0.1
24/11/2017
21.96
 28,140 21.91 22.24 21.51 0 0 0
23/11/2017
21.91
 46,860 21.79 21.91 21.45 0 0 0
22/11/2017
21.79
 51,090 21.91 21.91 21.40 0 0 0
21/11/2017
21.91
 16,900 21.96 21.96 21.45 0 0 0
20/11/2017
21.96
 6,210 21.96 22.19 21.51 0 0 0
17/11/2017
21.96
 7,750 21.68 21.96 21.51 0 500 -0.0
16/11/2017
21.68
 31,630 21.85 21.91 21.43 0 0 0
15/11/2017
21.85
 17,690 21.54 21.88 21.40 0 0 0
14/11/2017
21.54
 31,030 21.40 22.02 21.23 0 0 0
13/11/2017
21.40
 36,980 21.91 21.91 21.40 0 0 0
10/11/2017
21.91
 35,380 22.07 22.07 21.40 0 0 0
09/11/2017
22.07
 32,810 22.24 22.36 21.74 0 0 0
08/11/2017
22.24
 26,140 22.07 22.36 21.85 0 0 0
07/11/2017
22.07
 65,060 22.19 22.64 21.85 600 0 0.0
06/11/2017
22.19
 14,540 22.13 22.47 21.96 0 0 0
03/11/2017
22.13
 24,270 22.24 22.24 21.43 0 3,000 -0.1
02/11/2017
22.24
 42,900 22.81 23.03 22.24 250 0 0.0
01/11/2017
22.81
 25,220 22.95 22.95 22.52 1,000 0 0.0
31/10/2017
22.95
 50,170 22.69 23.09 22.24 4,400 0 0.2
30/10/2017
22.69
 82,790 23.20 23.20 22.52 1,400 0 0.1
27/10/2017
23.20
 25,970 22.97 23.37 22.81 0 3,000 -0.1
26/10/2017
22.97
 77,710 23.65 24.38 22.92 0 600 -0.0
25/10/2017
23.65
 240,190 22.81 24.38 22.41 0 1,600 -0.1
24/10/2017
22.81
 142,630 23.20 23.20 22.52 0 2,400 -0.1
23/10/2017
23.20
 134,040 21.96 23.37 21.68 0 1,000 -0.0
20/10/2017
21.96
 178,170 20.69 22.13 20.72 1,000 3,500 -0.1
19/10/2017
20.69
 34,790 20.44 20.72 20.38 1,000 0 0.0
18/10/2017
20.44
 27,580 20.16 20.55 20.16 230 0 0.0
17/10/2017
20.16
 17,490 19.71 20.27 19.65 0 0 0
16/10/2017
19.71
 23,970 19.79 19.99 19.60 0 0 0
13/10/2017
19.79
 25,160 19.88 19.88 19.51 0 0 0
12/10/2017
19.88
 14,060 20.16 20.44 19.88 0 0 0
11/10/2017
20.16
 19,170 20.27 20.50 20.16 0 0 0
10/10/2017
20.27
 17,590 20.67 20.72 20.27 0 0 0
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
20.67
 11,910 20.16 21.06 20.38 900 0 0.0
06/10/2017
20.16
 8,110 20.21 20.21 19.83 100 0 0.0
05/10/2017
20.21
 9,570 20.27 20.27 19.99 400 0 0.0
04/10/2017
20.27
 10,140 20.24 20.27 19.83 30 0 0.0
03/10/2017
20.24
 12,610 20.16 20.27 19.72 400 0 0.0
02/10/2017
20.16
 13,360 19.99 20.19 19.99 1,200 0 0.0
29/09/2017
19.99
 25,780 19.80 20.27 19.72 3,000 0 0.1
28/09/2017
19.80
 65,130 20.35 20.52 19.80 900 0 0.0
27/09/2017
20.35
 12,120 20.60 20.60 20.35 1,000 0 0.0
26/09/2017
20.60
 13,760 20.46 20.82 20.35 2,190 0 0.1
25/09/2017
20.46
 20,260 20.93 20.93 20.46 0 0 0
22/09/2017
20.93
 25,060 21.01 21.09 19.72 3,400 0 0.1
21/09/2017
21.01
 33,790 20.90 21.28 20.82 0 500 -0.0
20/09/2017
20.90
 122,380 19.94 21.31 19.94 1,000 100 0.0
19/09/2017
19.94
 22,830 19.50 20.54 19.72 1,020 200 0.0
18/09/2017
19.50
 18,580 19.61 19.61 19.31 0 0 0
15/09/2017
19.61
 28,320 19.61 19.72 19.26 0 0 0
14/09/2017
19.61
 23,530 19.72 19.80 19.50 0 1,500 -0.1
13/09/2017
19.72
 5,590 20.05 20.05 19.17 1,000 0 0.0
12/09/2017
20.05
 44,660 18.76 20.05 18.84 0 0 0
11/09/2017
18.76
 83,100 20.16 20.16 18.76 1,500 0 0.1
08/09/2017
20.16
 48,740 20.82 20.82 20.16 1,000 0 0.0
07/09/2017
20.82
 33,610 20.87 21.09 20.76 0 0 0
06/09/2017
20.87
 31,980 20.98 21.36 20.87 0 0 0
05/09/2017
20.98
 49,780 21.42 21.42 20.87 0 280 -0.0
01/09/2017
21.42
 33,480 21.47 21.64 21.20 500 3,600 -0.1
31/08/2017
21.47
 82,220 21.91 21.91 21.20 1,000 0 0.0
30/08/2017
21.91
 42,610 22.24 22.24 21.36 1,400 0 0.1
29/08/2017
22.24
 60,010 22.84 22.84 22.02 600 0 0.0
28/08/2017
22.84
 77,270 21.36 22.84 21.20 3,100 1,250 0.1
25/08/2017
21.36
 193,110 22.54 22.54 21.04 5,750 500 0.2
24/08/2017
22.54
 185,460 24.21 24.21 22.54 6,030 0 0.2
23/08/2017
24.21
 131,540 26.02 26.02 24.21 11,750 310 0.5
22/08/2017
26.02
 265,440 24.32 26.02 25.20 1,500 50,080 -2.3
21/08/2017
24.32
 169,100 22.73 24.32 23.56 5,000 0 0.2
18/08/2017
22.73
 573,420 21.25 22.73 21.25 29,500 0 1.2
17/08/2017
21.25
 20,000 19.89 21.25 21.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |