CTCP Y Dược phẩm Vimedimex (vmd)

18.25
-0.15
(-0.82%)
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
(2024-08-21) 		-0.65 -3.44% 55,400 0 -0.0
18.10
19
18.25
2 tháng
(2024-07-22) 		0.05 0.27% 235,000 -1,100 -0.0
17.25
19
18.25
3 tháng
(2024-06-24) 		1.75 10.61% 515,600 -9,210 -0.2
16.50
19.90
18.25
6 tháng
(2024-03-25) 		1.20 7.04% 754,000 -19,510 -0.3
16.15
19.90
18.25
12 tháng
(2023-09-26) 		-0.55 -2.93% 4,736,400 3,090 0.1
14.21
21.25
18.25
24 tháng
(2022-10-03) 		-0.62 -3.28% 7,866,200 14,690 0.8
14.21
24.48
18.25
36 tháng
(2021-10-06) 		-18.46 -50.28% 14,625,000 64,190 2.9
14.21
39.67
18.25
60 tháng
(2019-10-17) 		1.51 8.99% 18,536,480 -26,610 -3.0
14.15
70.67
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2016
16.06
 40 16.28 17.27 16.06 0 0 0
26/04/2016
16.28
 30,020 15.73 16.72 16.28 0 0 0
25/04/2016
15.73
 260 15.78 16.56 15.73 0 0 0
22/04/2016
15.78
 1,210 16.00 16.00 15.73 0 100 -0.0
21/04/2016
16.00
 80,290 16.33 16.33 16.00 0 0 0
20/04/2016
16.33
 20 16.56 16.56 16.33 0 0 0
19/04/2016
16.56
 510 16.83 17.88 16.33 100 0 0.0
15/04/2016
16.83
 30 17.66 17.66 16.83 0 0 0
14/04/2016
17.66
 660 16.61 17.66 17.11 0 0 0
13/04/2016
16.61
 108,970 17.71 17.71 16.61 0 0 0
12/04/2016
17.71
 96,080 18.76 18.76 17.71 0 0 0
11/04/2016
18.76
 1,110 17.93 19.15 18.76 0 0 0
08/04/2016
17.93
 103,940 16.78 17.93 16.56 0 0 0
07/04/2016
16.78
 10 17.11 17.11 16.78 0 0 0
06/04/2016
17.11
 255,040 18.32 18.32 17.11 0 0 0
05/04/2016
18.32
 205,510 18.76 18.76 18.32 0 0 0
04/04/2016
18.76
 145,570 19.92 19.92 18.76 0 0 0
01/04/2016
19.92
 180,100 20.97 21.47 19.92 0 0 0
31/03/2016
20.97
 150,020 22.02 22.02 20.97 0 0 0
30/03/2016
22.02
 10 22.57 22.57 22.02 0 0 0
29/03/2016
22.57
 10 22.63 22.63 22.57 0 0 0
28/03/2016
22.63
 60 23.12 23.12 22.07 0 0 0
25/03/2016
23.12
 10 22.63 23.12 23.12 0 0 0
24/03/2016
22.63
 290 22.63 22.63 22.63 290 0 0.0
23/03/2016
22.63
 130 22.63 22.63 22.07 120 120 0
22/03/2016
22.63
 0 22.63 22.63 22.63 0 0 0
21/03/2016
22.63
 120 23.18 23.18 22.63 0 120 -0.0
18/03/2016
23.18
 10 22.63 23.18 23.18 0 0 0
17/03/2016
22.63
 310 22.07 22.63 21.52 55,840 55,540 0.0
16/03/2016
22.07
 0 22.07 22.07 22.07 0 0 0
15/03/2016
22.07
 760 20.75 22.07 19.31 240 0 0.0
14/03/2016
20.75
 32,210 19.92 20.75 19.04 57,230 57,230 0
11/03/2016
19.92
 510 20.69 20.69 19.92 0 0 0
10/03/2016
20.69
 0 20.69 20.69 20.69 0 0 0
09/03/2016
20.69
 65,300 20.69 21.25 20.69 0 0 0
08/03/2016
20.69
 119,010 19.87 20.69 18.60 0 0 0
07/03/2016
19.87
 88,040 19.48 20.80 18.76 0 0 0
04/03/2016
19.48
 38,810 20.03 20.03 19.04 0 0 0
03/03/2016
20.03
 10,660 20.14 20.69 20.03 0 0 0
02/03/2016
20.14
 23,190 20.03 21.41 19.87 0 200 -0.0
01/03/2016
20.03
 36,960 19.81 20.03 19.92 0 0 0
29/02/2016
19.81
 7,530 18.76 19.81 19.31 0 0 0
26/02/2016
18.76
 40,350 18.60 19.87 18.76 100 0 0.0
25/02/2016
18.60
 81,930 17.38 18.60 16.83 100 0 0.0
24/02/2016
17.38
 10,100 17.11 18.27 17.38 0 0 0
23/02/2016
17.11
 245,740 17.60 18.21 17.11 0 0 0
22/02/2016
17.60
 200,480 16.83 17.99 16.56 0 20,000 -0.6
19/02/2016
16.83
 19,760 17.66 17.66 16.83 0 10,000 -0.3
18/02/2016
17.66
 7,040 17.33 17.66 16.94 0 0 0
17/02/2016
17.33
 2,720 16.28 17.33 15.73 0 1,000 -0.0
16/02/2016
16.28
 8,650 17.11 17.11 16.00 0 4,000 -0.1
15/02/2016
17.11
 201,060 17.71 17.71 16.67 0 8,890 -0.3
05/02/2016
17.71
 255,340 18.82 18.82 17.55 5,900 0 0.2
04/02/2016
18.82
 283,930 18.87 19.31 18.21 0 0 0
03/02/2016
18.87
 162,480 17.66 18.87 17.49 5,220 0 0.2
02/02/2016
17.66
 134,820 17.55 18.27 17.38 0 0 0
01/02/2016
17.55
 156,590 17.11 17.99 17.55 0 0 0
29/01/2016
17.11
 154,200 17.71 17.93 17.11 490 0 0.0
28/01/2016
17.71
 189,180 17.60 18.21 17.66 0 0 0
27/01/2016
17.60
 81,300 17.66 17.66 17.60 0 0 0
26/01/2016
17.66
 96,220 17.27 17.66 16.72 0 0 0
25/01/2016
17.27
 81,500 17.60 18.10 16.56 0 0 0
22/01/2016
17.60
 35,170 17.11 17.60 16.56 0 0 0
21/01/2016
17.11
 50,020 17.60 17.99 17.11 0 0 0
20/01/2016
17.60
 28,800 16.50 17.60 16.33 3,300 13,000 -0.3
19/01/2016
16.50
 680 17.11 17.11 16.50 0 0 0
18/01/2016
17.11
 24,330 17.11 17.11 16.11 4,510 2,100 0.1
15/01/2016
17.11
 22,630 17.38 17.38 16.56 510 10 0.0
14/01/2016
17.38
 73,550 17.66 17.66 17.05 0 1,890 -0.1
13/01/2016
17.66
 52,040 17.33 17.66 16.83 0 0 0
12/01/2016
17.33
 152,840 17.11 17.38 16.78 10 0 0.0
11/01/2016
17.11
 170,150 17.11 17.11 17.11 0 0 0
08/01/2016
17.11
 2,240 16.83 17.11 16.83 1,010 0 0.0
07/01/2016
16.83
 7,120 16.83 16.83 16.56 4,150 0 0.1
06/01/2016
16.83
 3,010 16.56 17.38 16.83 2,000 0 0.1
05/01/2016
16.56
 137,890 16.33 16.67 16.56 6,910 0 0.2
04/01/2016
16.33
 40,510 16.61 16.78 16.33 0 0 0
31/12/2015
16.61
 7,010 16.61 16.61 16.39 0 0 0
30/12/2015
16.61
 20,410 17.38 17.60 16.56 0 0 0
29/12/2015
17.38
 63,710 17.11 17.66 16.39 0 1,050 -0.0
28/12/2015
17.11
 269,670 17.00 17.44 17.11 0 0 0
25/12/2015
17.00
 159,280 15.89 17.00 16.28 0 3,000 -0.1
24/12/2015
15.89
 3,530 15.78 16.50 15.84 500 0 0.0
23/12/2015
15.78
 64,090 15.73 16.78 15.56 0 0 0
22/12/2015
15.73
 25,920 16.33 16.33 15.45 0 0 0
21/12/2015
16.33
 11,130 17.00 17.00 16.11 0 120 -0.0
18/12/2015
17.00
 11,830 17.66 18.76 16.72 120 0 0.0
17/12/2015
17.66
 26,230 17.77 18.98 17.16 0 0 0
16/12/2015
17.77
 277,070 16.61 17.77 16.61 0 700 -0.0
15/12/2015
16.61
 274,450 16.00 16.61 16.00 0 3,200 -0.1
14/12/2015
16.00
 206,520 16.06 16.06 15.78 0 5,000 -0.1
11/12/2015
16.06
 11,630 15.40 16.06 15.73 0 0 0
10/12/2015
15.40
 14,540 15.89 16.00 15.40 0 3,000 -0.1
09/12/2015
15.89
 6,490 15.89 15.95 15.89 0 0 0
08/12/2015
15.89
 29,220 15.62 16.17 15.73 0 2,000 -0.1
07/12/2015
15.62
 25,200 16.28 16.50 15.62 0 0 0
04/12/2015
16.28
 106,720 15.78 16.39 15.34 150 0 0.0
03/12/2015
15.78
 24,050 15.67 16.45 15.78 0 0 0
02/12/2015
15.67
 50,210 15.78 15.78 15.67 0 0 0
01/12/2015
15.78
 165,360 15.56 16.00 15.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |