CTCP Y Dược phẩm Vimedimex (vmd)

12.50
0.10
(0.81%)
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) 		-0.60 -4.32% 12,800 0 0
12.40
14.45
12.40
2 tháng
(2026-08-05) 		-0.30 -2.21% 20,200 0 0
12.40
14.45
12.40
3 tháng
(2026-07-06) 		-1.20 -8.28% 47,000 0 0
12.40
14.50
12.40
6 tháng
(2026-04-07) 		-1.85 -12.21% 192,800 0 0
12.40
15.80
12.40
12 tháng
(2025-10-09) 		-3.20 -19.39% 903,600 0 0
12.40
18.70
12.40
24 tháng
(2024-10-14) 		-2.98 -18.32% 3,549,500 0 0
12.40
20.70
12.40
36 tháng
(2023-10-20) 		-4.22 -24.08% 7,667,700 0 0
12.40
20.70
12.40
60 tháng
(2021-11-01) 		-16.94 -56.02% 17,930,600 0 0
12.40
35.59
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2017
14.88
 0 14.88 14.88 14.88 0 0 0
10/08/2017
14.88
 20 14.88 14.88 14.88 0 0 0
09/08/2017
14.44
 110 14.99 14.99 14.44 0 0 0
08/08/2017
14.94
 10 14.94 14.94 14.94 0 0 0
07/08/2017
14.83
 0 14.83 14.83 14.83 0 0 0
04/08/2017
14.83
 500 14.83 14.83 14.83 0 0 0
03/08/2017
14.57
 2,920 14.83 14.83 14.57 0 0 0
02/08/2017
14.83
 1,000 14.83 14.83 14.83 0 0 0
01/08/2017
14.62
 160 14.52 14.62 14.52 0 0 0
31/07/2017
14.62
 1,000 14.62 14.62 14.62 0 0 0
28/07/2017
14.52
 0 14.52 14.52 14.52 0 0 0
27/07/2017
14.52
 660 14.52 14.52 14.52 0 0 0
26/07/2017
14.83
 0 14.83 14.83 14.83 0 0 0
25/07/2017
14.83
 10 14.83 14.83 14.83 0 0 0
24/07/2017
14.46
 250 14.46 14.46 14.46 0 0 0
21/07/2017
14.99
 430 14.99 14.99 14.99 0 0 0
20/07/2017
14.99
 0 14.99 14.99 14.99 0 0 0
19/07/2017
14.99
 0 14.99 14.99 14.99 0 0 0
18/07/2017
14.99
 380 14.73 14.99 14.73 0 0 0
17/07/2017
14.25
 0 14.25 14.25 14.25 0 0 0
14/07/2017
14.25
 10 14.25 14.25 14.25 0 0 0
13/07/2017
14.62
 0 14.62 14.62 14.62 0 0 0
12/07/2017
14.62
 70 14.62 14.62 14.62 0 0 0
11/07/2017
14.62
 300 14.62 14.62 14.62 0 0 0
10/07/2017
15.15
 0 15.15 15.15 15.15 0 0 0
07/07/2017
15.15
 10 15.15 15.15 15.15 0 0 0
06/07/2017
15.12
 30 15.12 15.12 15.12 0 0 0
05/07/2017
15.02
 390 14.20 15.04 14.15 0 0 0
04/07/2017
15.20
 0 15.20 15.20 15.20 0 0 0
03/07/2017
15.20
 0 15.20 15.20 15.20 0 0 0
30/06/2017
15.20
 0 15.20 15.20 15.20 0 0 0
29/06/2017
15.20
 10 15.20 15.20 15.20 0 0 0
28/06/2017
14.46
 90 14.46 14.46 14.46 0 0 0
27/06/2017
15.15
 0 15.15 15.15 15.15 0 0 0
26/06/2017
15.15
 100 15.15 15.15 15.15 0 0 0
23/06/2017
14.57
 9,840 14.88 14.88 14.57 0 0 0
22/06/2017
14.99
 9,900 14.91 14.99 14.91 0 0 0
21/06/2017
14.10
 110 14.94 14.94 14.10 0 0 0
20/06/2017
14.73
 230 14.88 14.88 14.73 0 0 0
19/06/2017
14.88
 920 14.49 14.88 13.96 0 0 0
16/06/2017
14.99
 500 14.99 14.99 14.99 0 0 0
15/06/2017
15.62
 0 15.62 15.62 15.62 0 0 0
14/06/2017
15.62
 10 15.62 15.62 15.62 0 0 0
13/06/2017
15.70
 120 14.99 15.70 14.99 0 0 0
12/06/2017
15.78
 210 14.99 15.78 14.99 0 0 0
09/06/2017
15.73
 0 15.73 15.73 15.73 0 0 0
08/06/2017
15.73
 110 15.25 15.73 15.25 0 0 0
07/06/2017
16.04
 0 16.04 16.04 16.04 0 0 0
06/06/2017
16.04
 1,000 15.52 16.04 15.04 0 0 0
05/06/2017
16.04
 2,010 14.73 16.04 14.73 0 0 0
02/06/2017
15.20
 1,040 16.25 16.25 15.20 0 0 0
01/06/2017
15.70
 20 14.67 15.70 14.67 0 0 0
31/05/2017
14.73
 0 14.73 14.73 14.73 0 0 0
30/05/2017
14.73
 1,450 16.04 16.04 14.73 0 0 0
29/05/2017
15.25
 540 15.02 16.30 14.99 0 0 0
26/05/2017
15.78
 1,170 15.78 15.78 15.78 0 0 0
25/05/2017
15.78
 500 15.78 15.78 15.67 0 0 0
24/05/2017
16.83
 640 15.67 16.83 15.67 0 0 0
23/05/2017
16.83
 30 15.83 16.83 15.83 0 0 0
22/05/2017
16.30
 30 16.30 16.30 16.30 0 0 0
19/05/2017
16.30
 0 16.30 16.30 16.30 0 0 0
18/05/2017
16.30
 0 16.30 16.30 16.30 0 0 0
17/05/2017
16.30
 0 16.30 16.30 16.30 0 0 0
16/05/2017
16.30
 40 16.83 16.83 16.30 0 0 0
15/05/2017
16.83
 30 16.15 16.83 16.15 0 0 0
12/05/2017
16.09
 1,220 16.83 17.36 16.09 0 0 0
11/05/2017
17.04
 1,450 16.15 17.15 16.15 0 0 0
10/05/2017
16.07
 420 16.04 16.07 15.67 0 0 0
09/05/2017
15.52
 560 15.31 15.52 15.31 0 0 0
08/05/2017
14.78
 10 14.78 14.78 14.78 0 0 0
05/05/2017
15.73
 100 15.73 15.78 15.70 0 0 0
04/05/2017
15.46
 10 15.46 15.46 15.46 0 0 0
03/05/2017
15.59
 220 14.23 15.59 14.23 0 0 0
28/04/2017
15.20
 20 15.20 15.20 15.20 0 0 0
27/04/2017
16.30
 1,340 15.41 16.30 15.41 0 0 0
26/04/2017
16.57
 390 15.38 16.57 15.38 0 0 0
25/04/2017
16.54
 70 15.94 16.54 15.94 0 0 0
24/04/2017
15.94
 60 15.78 15.94 15.78 0 0 0
21/04/2017
15.78
 1,660 14.54 15.78 14.54 0 0 0
20/04/2017
15.62
 300 15.67 15.67 15.62 0 0 0
19/04/2017
16.78
 270 16.04 16.78 15.67 0 0 0
18/04/2017
16.83
 180 16.83 16.83 15.67 0 0 0
17/04/2017
16.83
 10 16.83 16.83 16.83 0 0 0
14/04/2017
16.57
 60 16.57 16.57 16.57 0 0 0
13/04/2017
17.30
 0 17.30 17.30 17.30 0 0 0
12/04/2017
17.30
 0 17.30 17.30 17.30 0 0 0
11/04/2017
17.30
 1,010 15.78 17.30 15.78 0 0 0
10/04/2017
16.83
 60 16.83 16.83 16.83 0 0 0
07/04/2017
17.36
 0 17.36 17.36 17.36 0 0 0
05/04/2017
17.36
 0 17.36 17.36 17.36 0 0 0
04/04/2017
17.36
 0 17.36 17.36 17.36 0 0 0
03/04/2017
17.36
 20 16.78 17.36 16.78 0 0 0
31/03/2017
17.36
 0 17.36 17.36 17.36 0 0 0
30/03/2017
17.36
 200 17.04 17.36 17.04 0 0 0
29/03/2017
17.04
 0 17.04 17.04 17.04 0 0 0
28/03/2017
17.04
 0 17.04 17.04 17.04 0 0 0
27/03/2017
17.04
 70 16.51 17.04 16.51 0 0 0
24/03/2017
17.09
 10 17.09 17.09 17.09 0 0 0
23/03/2017
16.73
 0 16.73 16.73 16.73 0 0 0
22/03/2017
16.73
 0 16.73 16.73 16.73 0 0 0

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