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)
30/11/2015
15.56
 10,560 15.56 16.56 14.90 0 0 0
27/11/2015
15.56
 68,480 16.56 16.67 15.56 15,000 0 0.4
26/11/2015
16.56
 10,010 17.00 17.22 16.56 0 0 0
25/11/2015
17.00
 110 16.78 17.00 17.00 0 0 0
24/11/2015
16.78
 21,100 16.83 17.27 16.61 12,670 0 0.4
23/11/2015
16.83
 82,950 16.72 17.27 16.11 20,000 20,000 -0.0
20/11/2015
16.72
 49,020 16.56 16.78 16.33 9,040 0 0.3
19/11/2015
16.56
 16,430 16.72 16.83 15.78 0 0 0
18/11/2015
16.72
 177,550 16.28 17.33 16.45 20,090 10,000 0.3
17/11/2015
16.28
 132,050 15.62 16.67 16.28 10,000 2,500 0.2
16/11/2015
15.62
 10,750 14.62 15.62 14.96 4,000 0 0.1
13/11/2015
14.62
 49,060 14.90 14.90 14.62 0 0 0
12/11/2015
14.90
 12,510 15.01 15.01 14.46 0 5,000 -0.1
11/11/2015
15.01
 156,570 14.84 15.12 14.68 2,000 0 0.1
10/11/2015
14.84
 78,000 14.07 14.84 14.84 0 0 0
09/11/2015
14.07
 154,530 15.01 15.40 14.07 14,390 0 0.4
06/11/2015
15.01
 51,650 15.67 15.67 15.01 31,610 0 0.9
05/11/2015
15.67
 139,040 14.79 15.73 15.67 0 0 0
04/11/2015
14.79
 44,070 14.84 14.84 14.68 9,000 2,000 0.2
03/11/2015
14.84
 15,410 14.68 14.84 13.69 12,060 0 0.3
02/11/2015
14.68
 141,200 14.84 14.84 14.68 0 0 0
30/10/2015
14.84
 172,260 15.01 15.07 14.07 0 0 0
29/10/2015
15.01
 151,570 14.57 15.18 13.63 0 50 -0.0
28/10/2015
14.57
 134,450 14.07 14.79 13.74 0 1,000 -0.0
27/10/2015
14.07
 26,260 14.07 14.96 14.07 7,100 0 0.2
26/10/2015
14.07
 14,540 13.80 14.68 14.07 14,500 1,980 0.3
23/10/2015
13.80
 18,160 13.91 14.84 12.97 0 18,020 -0.4
22/10/2015
13.91
 126,750 14.90 14.90 13.91 50 10,500 -0.3
21/10/2015
14.90
 4,230 15.78 15.78 14.68 0 4,180 -0.1
20/10/2015
15.78
 0 15.78 15.78 15.78 0 0 0
19/10/2015
15.78
 184,420 15.62 15.84 15.51 52,170 0 1.5
16/10/2015
15.62
 93,710 15.78 15.78 15.45 12,670 0 0.4
15/10/2015
15.78
 160 15.84 15.84 14.90 0 0 0
14/10/2015
15.84
 138,550 15.78 15.84 15.78 0 0 0
13/10/2015
15.78
 112,500 15.73 15.95 14.84 0 0 0
12/10/2015
15.73
 420 15.95 15.95 15.51 330 0 0.0
09/10/2015
15.95
 20,000 15.51 15.95 15.95 0 0 0
08/10/2015
15.51
 105,270 16.22 16.22 15.51 28,740 0 0.8
07/10/2015
16.22
 102,000 16.28 16.28 16.22 0 0 0
06/10/2015
16.28
 210 16.28 16.28 16.17 0 0 0
05/10/2015
16.28
 150,830 15.67 16.50 16.28 0 0 0
02/10/2015: Cổ tức tiền mặt tỉ lệ: 20%
02/10/2015
15.67
 2,680 15.07 15.73 14.62 1,360 0 0.0
01/10/2015
15.07
 1,790 14.91 15.17 15.07 0 0 0
30/09/2015
14.91
 3,720 15.32 15.32 14.91 0 0 0
29/09/2015
15.32
 2,330 15.37 15.43 14.91 0 0 0
28/09/2015
15.37
 95,120 15.37 15.43 15.37 0 0 0
25/09/2015
15.37
 40 15.32 15.63 15.37 0 0 0
24/09/2015
15.32
 50,410 15.37 15.37 15.32 0 0 0
23/09/2015
15.37
 4,140 14.91 15.68 14.91 0 0 0
22/09/2015
14.91
 60,000 14.81 14.91 14.91 0 0 0
21/09/2015
14.81
 56,010 14.86 14.91 14.81 0 0 0
18/09/2015
14.86
 10 14.40 14.86 14.86 0 0 0
17/09/2015
14.40
 5,490 14.86 14.91 14.35 4,740 4,480 0.0
16/09/2015
14.86
 0 14.86 14.86 14.86 0 0 0
15/09/2015
14.86
 0 14.86 14.86 14.86 0 0 0
14/09/2015
14.86
 0 14.86 14.86 14.86 0 0 0
11/09/2015
14.86
 35,000 15.01 15.01 14.86 0 0 0
10/09/2015
15.01
 110 14.86 15.01 15.01 0 10 -0.0
09/09/2015
14.86
 20 14.86 14.96 14.86 0 0 0
08/09/2015
14.86
 1,010 15.01 15.01 14.40 1,000 0 0.0
07/09/2015
15.01
 0 15.01 15.01 15.01 0 0 0
04/09/2015
15.01
 380 15.07 15.07 14.14 0 10 -0.0
03/09/2015
15.07
 21,550 15.07 15.07 15.07 21,550 0 0.6
01/09/2015
15.07
 0 15.07 15.07 15.07 0 0 0
31/08/2015
15.07
 0 15.07 15.07 15.07 0 0 0
28/08/2015
15.07
 5,400 15.32 15.32 14.40 0 0 0
27/08/2015
15.32
 0 15.32 15.32 15.32 0 0 0
26/08/2015
15.32
 10 14.81 15.32 15.32 0 0 0
25/08/2015
14.81
 10,090 14.91 14.91 14.19 9,000 0 0.3
24/08/2015
14.91
 51,080 15.01 15.01 14.86 0 0 0
21/08/2015
15.01
 75,690 15.07 15.07 14.96 10,690 0 0.3
20/08/2015
15.07
 5,690 15.22 15.22 14.45 0 180 -0.0
19/08/2015
15.22
 13,440 15.89 15.89 15.22 0 0 0
18/08/2015
15.89
 12,320 15.94 15.94 14.91 0 0 0
17/08/2015
15.94
 5,220 16.09 16.09 15.79 0 0 0
14/08/2015
16.09
 11,510 15.94 16.09 15.94 6,850 0 0.2
13/08/2015
15.94
 920 16.04 16.15 15.43 580 0 0.0
12/08/2015
16.04
 6,160 15.94 16.04 15.94 0 2,090 -0.1
11/08/2015
15.94
 13,690 15.94 16.04 15.89 6,800 0 0.2
10/08/2015
15.94
 13,650 16.04 16.04 15.94 13,000 0 0.4
07/08/2015
16.04
 3,700 16.04 16.76 16.04 0 0 0
06/08/2015
16.04
 4,520 16.15 16.15 15.73 3,810 0 0.1
05/08/2015
16.15
 24,510 15.94 16.30 15.68 18,000 0 0.6
04/08/2015
15.94
 27,370 15.84 15.94 15.43 20,000 0 0.6
03/08/2015
15.84
 20,010 15.68 16.15 15.84 20,000 0 0.6
31/07/2015
15.68
 3,380 16.20 16.20 15.22 0 200 -0.0
30/07/2015
16.20
 6,730 16.35 16.35 15.43 0 0 0
29/07/2015
16.35
 3,150 16.40 16.40 15.63 200 0 0.0
28/07/2015
16.40
 16,520 16.45 17.28 15.48 11,500 0 0.4
27/07/2015
16.45
 1,300 16.30 16.45 15.53 0 0 0
24/07/2015
16.30
 31,920 16.30 16.30 15.68 23,840 0 0.7
23/07/2015
16.30
 10,600 15.68 16.45 16.30 10,100 100 0.3
22/07/2015
15.68
 27,670 15.32 15.68 15.17 19,910 200 0.6
21/07/2015
15.32
 35,330 15.27 15.43 15.27 21,000 0 0.6
20/07/2015
15.27
 30,700 15.37 15.48 15.01 10,000 0 0.3
17/07/2015
15.37
 15,230 14.40 15.37 14.76 5,000 0 0.1
16/07/2015
14.40
 55,880 14.14 14.65 14.14 39,400 0 1.1
15/07/2015
14.14
 10,780 14.19 14.40 14.09 0 0 0
14/07/2015
14.19
 16,400 14.09 14.40 13.93 0 0 0
13/07/2015
14.09
 5,930 13.83 14.14 13.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |