CTCP Dược phẩm Trung ương VIDIPHA (vdp)

39
1.45
(3.86%)
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
(2025-06-30) 		0.55 1.49% 125,400 -600 -0.0
36.80
39
39
2 tháng
(2025-05-30) 		3.05 8.84% 175,500 -400 -0.0
34.50
39
39
3 tháng
(2025-05-05) 		2.95 8.53% 230,700 200 -0.0
34.10
39
39
6 tháng
(2025-02-03) 		3.09 8.95% 533,800 3,500 0.1
32.64
39
39
12 tháng
(2024-08-05) 		4.49 13.58% 1,151,700 6,574 0.2
29.80
39
39
24 tháng
(2023-08-09) 		9.88 35.70% 2,727,500 -20,926 -0.9
25.52
39
39
36 tháng
(2022-08-15) 		13.17 54.01% 2,996,500 -20,928 -0.9
21.18
39
39
60 tháng
(2020-08-24) 		16.52 78.54% 5,027,550 -6,058 -0.3
19.56
39
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2018
18.64
 11,570 18.88 18.88 18.64 0 0 0
30/01/2018
18.88
 6,520 18.80 18.88 18.62 0 0 0
29/01/2018
18.80
 6,720 18.83 19.40 18.80 50 0 0.0
26/01/2018
18.83
 48,000 19.30 19.30 18.77 30 0 0.0
25/01/2018
19.30
 46,330 19.30 19.40 18.88 50 4,000 -0.1
22/01/2018
19.30
 38,750 19.61 19.69 19.19 0 0 0
19/01/2018
19.61
 25,780 19.40 19.88 19.30 0 0 0
18/01/2018
19.40
 17,010 19.40 19.61 19.14 0 0 0
17/01/2018
19.40
 20,560 19.40 19.67 19.40 400 0 0.0
16/01/2018
19.40
 22,080 19.40 19.74 19.40 0 0 0
15/01/2018
19.40
 44,810 19.67 19.67 19.40 110 0 0.0
12/01/2018
19.67
 69,300 19.77 19.77 19.40 0 0 0
11/01/2018
19.77
 19,910 19.40 19.90 19.40 0 0 0
10/01/2018
19.40
 129,700 19.90 19.93 19.40 44,250 0 1.7
09/01/2018
19.90
 59,180 20.14 20.14 19.40 0 0 0
08/01/2018
20.14
 16,040 20.19 20.40 19.82 0 0 0
05/01/2018
20.19
 45,970 19.46 20.19 19.67 0 0 0
04/01/2018
19.46
 38,070 19.93 20.19 19.46 0 0 0
03/01/2018
19.93
 12,400 19.46 19.93 19.40 100 0 0.0
02/01/2018
19.46
 8,980 19.67 19.77 19.46 100 0 0.0
29/12/2017
19.67
 20,560 19.61 19.93 19.40 1,400 0 0.1
28/12/2017
19.61
 19,150 19.67 19.67 19.40 500 0 0.0
27/12/2017
19.67
 8,290 19.53 19.67 19.48 2,400 0 0.1
26/12/2017
19.53
 3,470 19.61 19.61 19.40 0 0 0
25/12/2017
19.61
 9,790 19.61 19.61 19.25 0 5,000 -0.2
22/12/2017
19.61
 15,240 19.46 19.67 19.38 0 0 0
21/12/2017
19.46
 24,670 19.82 19.82 19.40 0 0 0
20/12/2017
19.82
 21,350 19.64 19.82 19.25 0 0 0
19/12/2017
19.64
 10,640 19.43 19.64 19.30 200 0 0.0
18/12/2017
19.43
 41,920 19.90 19.90 19.40 0 0 0
15/12/2017
19.90
 14,710 19.77 19.93 19.51 0 0 0
14/12/2017
19.77
 38,780 19.51 19.82 19.40 0 0 0
13/12/2017
19.51
 8,240 19.67 20.09 19.51 0 0 0
12/12/2017
19.67
 31,620 19.82 19.82 19.48 0 2,710 -0.1
11/12/2017
19.82
 17,350 19.93 19.93 19.82 600 0 0.0
08/12/2017
19.93
 16,520 19.93 19.93 19.82 0 0 0
07/12/2017
19.93
 6,690 20.45 20.45 19.82 0 2,000 -0.1
06/12/2017
20.45
 22,570 19.93 20.45 19.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |