CTCP Dược phẩm Trung ương VIDIPHA (vdp)

34.50
-1.80
(-4.96%)

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)
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
05/12/2017
19.93
42,190 19.98 19.98 19.67 0 0 0
04/12/2017
19.98
37,260 20.19 20.19 19.82 0 1,000 -0.0
01/12/2017
20.19
34,520 19.95 20.19 19.88 0 1,000 -0.0
30/11/2017
19.95
27,780 20.24 20.24 19.93 0 0 0
29/11/2017
20.24
49,270 20.32 20.32 19.98 0 0 0
28/11/2017
20.32
17,240 20.32 20.40 20.06 0 1,000 -0.0
27/11/2017
20.32
13,270 20.45 20.45 19.98 3,000 0 0.1
24/11/2017
20.45
28,140 20.40 20.71 20.03 0 0 0
23/11/2017
20.40
46,860 20.29 20.40 19.98 0 0 0
22/11/2017
20.29
51,090 20.40 20.40 19.93 0 0 0
21/11/2017
20.40
16,900 20.45 20.45 19.98 0 0 0
20/11/2017
20.45
6,210 20.45 20.66 20.03 0 0 0
17/11/2017
20.45
7,750 20.19 20.45 20.03 0 500 -0.0
16/11/2017
20.19
31,630 20.35 20.40 19.95 0 0 0
15/11/2017
20.35
17,690 20.06 20.37 19.93 0 0 0
14/11/2017
20.06
31,030 19.93 20.50 19.77 0 0 0
13/11/2017
19.93
36,980 20.40 20.40 19.93 0 0 0
10/11/2017
20.40
35,380 20.56 20.56 19.93 0 0 0
09/11/2017
20.56
32,810 20.71 20.82 20.24 0 0 0
08/11/2017
20.71
26,140 20.56 20.82 20.35 0 0 0
07/11/2017
20.56
65,060 20.66 21.08 20.35 600 0 0.0
06/11/2017
20.66
14,540 20.61 20.92 20.45 0 0 0
03/11/2017
20.61
24,270 20.71 20.71 19.95 0 3,000 -0.1
02/11/2017
20.71
42,900 21.24 21.45 20.71 250 0 0.0
01/11/2017
21.24
25,220 21.37 21.37 20.98 1,000 0 0.0
31/10/2017
21.37
50,170 21.13 21.50 20.71 4,400 0 0.2
30/10/2017
21.13
82,790 21.61 21.61 20.98 1,400 0 0.1
27/10/2017
21.61
25,970 21.40 21.76 21.24 0 3,000 -0.1
26/10/2017
21.40
77,710 22.03 22.71 21.34 0 600 -0.0
25/10/2017
22.03
240,190 21.24 22.71 20.87 0 1,600 -0.1
24/10/2017
21.24
142,630 21.61 21.61 20.98 0 2,400 -0.1
23/10/2017
21.61
134,040 20.45 21.76 20.19 0 1,000 -0.0
20/10/2017
20.45
178,170 19.27 20.61 19.30 1,000 3,500 -0.1
19/10/2017
19.27
34,790 19.04 19.30 18.98 1,000 0 0.0
18/10/2017
19.04
27,580 18.77 19.14 18.77 230 0 0.0
17/10/2017
18.77
17,490 18.35 18.88 18.30 0 0 0
16/10/2017
18.35
23,970 18.43 18.62 18.25 0 0 0
13/10/2017
18.43
25,160 18.51 18.51 18.17 0 0 0
12/10/2017
18.51
14,060 18.77 19.04 18.51 0 0 0
11/10/2017
18.77
19,170 18.88 19.09 18.77 0 0 0
10/10/2017
18.88
17,590 19.25 19.30 18.88 0 0 0
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
19.25
11,910 18.77 19.61 18.98 900 0 0.0
06/10/2017
18.77
8,110 18.83 18.83 18.47 100 0 0.0
05/10/2017
18.83
9,570 18.88 18.88 18.62 400 0 0.0
04/10/2017
18.88
10,140 18.85 18.88 18.47 30 0 0.0
03/10/2017
18.85
12,610 18.77 18.88 18.37 400 0 0.0
02/10/2017
18.77
13,360 18.62 18.80 18.62 1,200 0 0.0
29/09/2017
18.62
25,780 18.44 18.88 18.37 3,000 0 0.1
28/09/2017
18.44
65,130 18.95 19.11 18.44 900 0 0.0
27/09/2017
18.95
12,120 19.18 19.18 18.95 1,000 0 0.0
26/09/2017
19.18
13,760 19.05 19.39 18.95 2,190 0 0.1
25/09/2017
19.05
20,260 19.49 19.49 19.05 0 0 0
22/09/2017
19.49
25,060 19.56 19.64 18.37 3,400 0 0.1
21/09/2017
19.56
33,790 19.46 19.82 19.39 0 500 -0.0
20/09/2017
19.46
122,380 18.57 19.85 18.57 1,000 100 0.0
19/09/2017
18.57
22,830 18.16 19.13 18.37 1,020 200 0.0
18/09/2017
18.16
18,580 18.26 18.26 17.98 0 0 0
15/09/2017
18.26
28,320 18.26 18.37 17.93 0 0 0
14/09/2017
18.26
23,530 18.37 18.44 18.16 0 1,500 -0.1
13/09/2017
18.37
5,590 18.67 18.67 17.86 1,000 0 0.0
12/09/2017
18.67
44,660 17.47 18.67 17.55 0 0 0
11/09/2017
17.47
83,100 18.77 18.77 17.47 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |