CTCP Dược phẩm Trung ương VIDIPHA (vdp)

36.80
-0.40
(-1.08%)

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
(2025-06-11)
1.20 3.33% 69,000 -400 -0.0
34.50
37.50
36.80
2 tháng
(2025-05-12)
2.70 7.83% 126,900 -400 -0.0
34.10
37.50
36.80
3 tháng
(2025-04-14)
0.70 1.92% 168,900 400 -0.0
34.10
37.50
36.80
6 tháng
(2025-01-13)
5.08 15.83% 444,600 4,300 0.1
32.12
37.50
36.80
12 tháng
(2024-07-16)
-0.42 -1.13% 1,200,300 6,574 0.2
29.80
37.62
36.80
24 tháng
(2023-07-24)
9.53 34.44% 2,659,800 -20,926 -0.9
25.52
37.72
36.80
36 tháng
(2022-07-27)
11.63 45.46% 2,923,200 -20,928 -0.9
21.18
37.72
36.80
60 tháng
(2020-08-06)
17.02 84.38% 4,935,910 -6,048 -0.3
19.56
37.72
36.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2017
18.77
48,740 19.39 19.39 18.77 1,000 0 0.0
07/09/2017
19.39
33,610 19.44 19.64 19.34 0 0 0
06/09/2017
19.44
31,980 19.54 19.90 19.44 0 0 0
05/09/2017
19.54
49,780 19.95 19.95 19.44 0 280 -0.0
01/09/2017
19.95
33,480 20.00 20.15 19.74 500 3,600 -0.1
31/08/2017
20.00
82,220 20.41 20.41 19.74 1,000 0 0.0
30/08/2017
20.41
42,610 20.71 20.71 19.90 1,400 0 0.1
29/08/2017
20.71
60,010 21.27 21.27 20.51 600 0 0.0
28/08/2017
21.27
77,270 19.90 21.27 19.74 3,100 1,250 0.1
25/08/2017
19.90
193,110 20.99 20.99 19.59 5,750 500 0.2
24/08/2017
20.99
185,460 22.55 22.55 20.99 6,030 0 0.2
23/08/2017
22.55
131,540 24.23 24.23 22.55 11,750 310 0.5
22/08/2017
24.23
265,440 22.65 24.23 23.47 1,500 50,080 -2.3
21/08/2017
22.65
169,100 21.17 22.65 21.94 5,000 0 0.2
18/08/2017
21.17
573,420 19.79 21.17 19.79 29,500 0 1.2
17/08/2017
19.79
20,000 18.52 19.79 19.79 0 0 0
16/08/2017
18.52
10,000 17.32 18.52 18.52 0 0 0
15/08/2017
17.32
410 17.32 17.32 17.32 0 0 0
30/11/-0001
17.40
1,300 17.27 18.34 17.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |