CTCP Dược phẩm Trung ương VIDIPHA (vdp)

31.95
0
(0%)
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
(2026-09-04) 		14.40 54.44% 97,900 0 0
24
40.85
31.95
2 tháng
(2026-08-05) 		3.35 8.93% 126,200 0 0
24
40.85
31.95
3 tháng
(2026-07-06) 		0.92 2.31% 147,300 0 0
24
40.95
31.95
6 tháng
(2026-04-07) 		-4.56 -10.03% 217,000 0 0
24
45.41
31.95
12 tháng
(2025-10-09) 		3.17 8.43% 1,010,100 0 0
24
45.41
31.95
24 tháng
(2024-10-14) 		17.79 77.11% 2,741,200 0 0
18.61
45.41
31.95
36 tháng
(2023-10-20) 		20.11 96.97% 4,577,000 0 0
18.61
45.41
31.95
60 tháng
(2021-11-01) 		22.45 122% 5,504,000 0 0
15.90
45.41
31.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
14.60
 8,980 14.76 14.84 14.60 0 0 0
29/12/2017
14.76
 20,560 14.72 14.96 14.56 0 0 0
28/12/2017
14.72
 19,150 14.76 14.76 14.56 0 0 0
27/12/2017
14.76
 8,290 14.72 14.76 14.62 0 0 0
26/12/2017
14.66
 3,470 14.56 14.66 14.56 0 0 0
25/12/2017
14.72
 9,790 14.48 14.72 14.44 0 0 0
22/12/2017
14.72
 15,240 14.54 14.76 14.54 0 0 0
21/12/2017
14.60
 24,670 14.56 14.84 14.56 0 0 0
20/12/2017
14.88
 21,350 14.46 14.88 14.44 0 0 0
19/12/2017
14.74
 10,640 14.58 14.74 14.48 0 0 0
18/12/2017
14.58
 41,920 14.94 14.94 14.56 0 0 0
15/12/2017
14.94
 14,710 14.84 14.96 14.64 0 0 0
14/12/2017
14.84
 38,780 14.64 14.88 14.56 0 0 0
13/12/2017
14.64
 8,240 15.07 15.07 14.64 0 0 0
12/12/2017
14.76
 31,620 14.84 14.84 14.62 0 0 0
11/12/2017
14.88
 17,350 14.90 14.96 14.88 0 0 0
08/12/2017
14.96
 16,520 14.88 14.96 14.88 0 0 0
07/12/2017
14.96
 6,690 15.21 15.21 14.88 0 0 0
06/12/2017
15.35
 22,570 14.78 15.35 14.72 0 0 0
05/12/2017
14.96
 42,190 14.96 15.00 14.76 0 0 0
04/12/2017
15.00
 37,260 14.96 15.15 14.88 0 0 0
01/12/2017
15.15
 34,520 14.98 15.15 14.92 0 0 0
30/11/2017
14.98
 27,780 15.07 15.15 14.96 0 0 0
29/11/2017
15.19
 49,270 15.23 15.23 15.00 0 0 0
28/11/2017
15.25
 17,240 15.13 15.31 15.05 0 0 0
27/11/2017
15.25
 13,270 15.15 15.35 15.00 0 0 0
24/11/2017
15.35
 28,140 15.03 15.55 15.03 0 0 0
23/11/2017
15.31
 46,860 15.13 15.31 15.00 0 0 0
22/11/2017
15.23
 51,090 15.31 15.31 14.96 0 0 0
21/11/2017
15.31
 16,900 15.25 15.35 15.00 0 0 0
20/11/2017
15.35
 6,210 15.35 15.51 15.03 0 0 0
17/11/2017
15.35
 7,750 15.15 15.35 15.03 0 0 0
16/11/2017
15.15
 31,630 15.31 15.31 14.98 0 0 0
15/11/2017
15.27
 17,690 15.27 15.29 14.96 0 0 0
14/11/2017
15.05
 31,030 14.88 15.39 14.84 0 0 0
13/11/2017
14.96
 36,980 15.03 15.31 14.96 0 0 0
10/11/2017
15.31
 35,380 15.35 15.35 14.96 0 0 0
09/11/2017
15.43
 32,810 15.55 15.63 15.19 0 0 0
08/11/2017
15.55
 26,140 15.43 15.63 15.27 0 0 0
07/11/2017
15.43
 65,060 15.70 15.82 15.27 0 0 0
06/11/2017
15.51
 14,540 15.35 15.70 15.35 0 0 0
03/11/2017
15.47
 24,270 15.43 15.47 14.98 0 0 0
02/11/2017
15.55
 42,900 15.76 16.10 15.55 0 0 0
01/11/2017
15.94
 25,220 16.04 16.04 15.74 0 0 0
31/10/2017
16.04
 50,170 15.82 16.14 15.55 0 0 0
30/10/2017
15.86
 82,790 16.22 16.22 15.74 0 0 0
27/10/2017
16.22
 25,970 16.06 16.33 15.94 0 0 0
26/10/2017
16.06
 77,710 16.53 17.04 16.02 0 0 0
25/10/2017
16.53
 240,190 15.94 17.04 15.66 0 0 0
24/10/2017
15.94
 142,630 16.22 16.22 15.74 0 0 0
23/10/2017
16.22
 134,040 16.22 16.33 15.15 0 0 0
20/10/2017
15.35
 178,170 14.48 15.47 14.48 0 0 0
19/10/2017
14.46
 34,790 14.29 14.48 14.25 0 0 0
18/10/2017
14.29
 27,580 14.09 14.37 14.09 0 0 0
17/10/2017
14.09
 17,490 13.74 14.17 13.74 0 0 0
16/10/2017
13.78
 23,970 13.78 13.97 13.70 0 0 0
13/10/2017
13.83
 25,160 13.78 13.89 13.64 0 0 0
12/10/2017
13.89
 14,060 14.05 14.29 13.89 0 0 0
11/10/2017
14.09
 19,170 14.17 14.33 14.09 0 0 0
10/10/2017
14.17
 17,590 14.48 14.48 14.17 0 0 0
09/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2017
14.44
 11,910 14.29 14.72 14.25 0 0 0
06/10/2017
14.09
 8,110 13.92 14.13 13.86 0 0 0
05/10/2017
14.13
 9,570 14.01 14.17 13.98 0 0 0
04/10/2017
14.17
 10,140 14.11 14.17 13.86 0 0 0
03/10/2017
14.15
 12,610 14.09 14.17 13.78 0 0 0
02/10/2017
14.09
 13,360 13.98 14.11 13.98 0 0 0
29/09/2017
13.98
 25,780 13.86 14.17 13.78 0 0 0
28/09/2017
13.84
 65,130 14.22 14.34 13.84 0 0 0
27/09/2017
14.22
 12,120 14.40 14.40 14.22 0 0 0
26/09/2017
14.40
 13,760 14.28 14.55 14.22 0 0 0
25/09/2017
14.30
 20,260 14.55 14.55 14.30 0 0 0
22/09/2017
14.63
 25,060 14.68 14.74 13.78 0 0 0
21/09/2017
14.68
 33,790 14.88 14.88 14.55 0 0 0
20/09/2017
14.61
 122,380 13.94 14.89 13.94 0 0 0
19/09/2017
13.94
 22,830 13.90 14.36 13.78 0 0 0
18/09/2017
13.63
 18,580 13.71 13.71 13.50 0 0 0
15/09/2017
13.71
 28,320 13.46 13.78 13.46 0 0 0
14/09/2017
13.71
 23,530 13.84 13.84 13.63 0 0 0
13/09/2017
13.78
 5,590 13.90 13.98 13.40 0 0 0
12/09/2017
14.01
 44,660 13.59 14.01 13.17 0 0 0
11/09/2017
13.11
 83,100 13.94 14.09 13.11 0 0 0
08/09/2017
14.09
 48,740 14.47 14.51 14.09 0 0 0
07/09/2017
14.55
 33,610 14.55 14.74 14.51 0 0 0
06/09/2017
14.59
 31,980 14.59 14.93 14.59 0 0 0
05/09/2017
14.66
 49,780 14.97 14.97 14.59 0 0 0
01/09/2017
14.97
 33,480 14.97 15.12 14.82 0 0 0
31/08/2017
15.01
 82,220 15.32 15.32 14.82 0 0 0
30/08/2017
15.32
 42,610 15.39 15.51 14.93 0 0 0
29/08/2017
15.55
 60,010 15.97 15.97 15.39 0 0 0
28/08/2017
15.97
 77,270 14.82 15.97 14.82 0 0 0
25/08/2017
14.93
 193,110 15.12 15.62 14.70 0 0 0
24/08/2017
15.76
 185,460 15.76 16.04 15.76 0 0 0
23/08/2017
16.92
 131,540 17.23 18.19 16.92 0 0 0
22/08/2017
18.19
 265,440 17.65 18.19 17.61 0 0 0
21/08/2017
17.00
 169,100 16.73 17.00 16.46 0 0 0
18/08/2017
15.89
 573,420 15.89 15.89 14.86 0 0 0
17/08/2017
14.86
 20,000 14.86 14.86 14.86 0 0 0
16/08/2017
13.90
 10,000 13.90 13.90 13.90 0 0 0
15/08/2017
13.00
 410 13.00 13.00 13.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc