CTCP Y Dược phẩm Vimedimex (vmd)

16.70
-0.60
(-3.47%)
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
(2025-11-17) 		0.45 2.76% 354,400 4,900 0.1
16.20
18.70
17.30
2 tháng
(2025-10-17) 		0.45 2.76% 354,400 4,900 0.1
16.20
18.70
17.30
3 tháng
(2025-09-17) 		-0.25 -1.47% 1,333,800 5,200 0.1
16.20
20.70
17.30
6 tháng
(2025-06-19) 		0 0% 1,885,800 11,200 0.2
16.20
20.70
17.30
12 tháng
(2024-12-23) 		-0.10 -0.59% 2,434,200 6,400 0.1
15.50
20.70
17.30
24 tháng
(2023-12-27) 		1.45 9.50% 4,671,300 -68,918 -1.3
14.49
20.70
17.30
36 tháng
(2023-01-03) 		-0.36 -2.12% 10,675,000 -22,618 -0.8
12.75
21.96
17.30
60 tháng
(2021-01-11) 		0.65 4.05% 21,459,500 -66,918 -3.8
12.75
63.40
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2015
14.36
 206,520 14.41 14.41 14.16 0 5,000 -0.1
11/12/2015
14.41
 11,630 13.81 14.41 14.11 0 0 0
10/12/2015
13.81
 14,540 14.26 14.36 13.81 0 3,000 -0.1
09/12/2015
14.26
 6,490 14.26 14.31 14.26 0 0 0
08/12/2015
14.26
 29,220 14.01 14.51 14.11 0 2,000 -0.1
07/12/2015
14.01
 25,200 14.61 14.80 14.01 0 0 0
04/12/2015
14.61
 106,720 14.16 14.70 13.76 150 0 0.0
03/12/2015
14.16
 24,050 14.06 14.75 14.16 0 0 0
02/12/2015
14.06
 50,210 14.16 14.16 14.06 0 0 0
01/12/2015
14.16
 165,360 13.96 14.36 13.86 0 0 0
30/11/2015
13.96
 10,560 13.96 14.85 13.37 0 0 0
27/11/2015
13.96
 68,480 14.85 14.95 13.96 15,000 0 0.4
26/11/2015
14.85
 10,010 15.25 15.45 14.85 0 0 0
25/11/2015
15.25
 110 15.05 15.25 15.25 0 0 0
24/11/2015
15.05
 21,100 15.10 15.50 14.90 12,670 0 0.4
23/11/2015
15.10
 82,950 15.00 15.50 14.46 20,000 20,000 -0.0
20/11/2015
15.00
 49,020 14.85 15.05 14.65 9,040 0 0.3
19/11/2015
14.85
 16,430 15.00 15.10 14.16 0 0 0
18/11/2015
15.00
 177,550 14.61 15.55 14.75 20,090 10,000 0.3
17/11/2015
14.61
 132,050 14.01 14.95 14.61 10,000 2,500 0.2
16/11/2015
14.01
 10,750 13.12 14.01 13.42 4,000 0 0.1
13/11/2015
13.12
 49,060 13.37 13.37 13.12 0 0 0
12/11/2015
13.37
 12,510 13.47 13.47 12.97 0 5,000 -0.1
11/11/2015
13.47
 156,570 13.32 13.57 13.17 2,000 0 0.1
10/11/2015
13.32
 78,000 12.63 13.32 13.32 0 0 0
09/11/2015
12.63
 154,530 13.47 13.81 12.63 14,390 0 0.4
06/11/2015
13.47
 51,650 14.06 14.06 13.47 31,610 0 0.9
05/11/2015
14.06
 139,040 13.27 14.11 14.06 0 0 0
04/11/2015
13.27
 44,070 13.32 13.32 13.17 9,000 2,000 0.2
03/11/2015
13.32
 15,410 13.17 13.32 12.28 12,060 0 0.3
02/11/2015
13.17
 141,200 13.32 13.32 13.17 0 0 0
30/10/2015
13.32
 172,260 13.47 13.52 12.63 0 0 0
29/10/2015
13.47
 151,570 13.07 13.62 12.23 0 50 -0.0
28/10/2015
13.07
 134,450 12.63 13.27 12.33 0 1,000 -0.0
27/10/2015
12.63
 26,260 12.63 13.42 12.63 7,100 0 0.2
26/10/2015
12.63
 14,540 12.38 13.17 12.63 14,500 1,980 0.3
23/10/2015
12.38
 18,160 12.48 13.32 11.63 0 18,020 -0.4
22/10/2015
12.48
 126,750 13.37 13.37 12.48 50 10,500 -0.3
21/10/2015
13.37
 4,230 14.16 14.16 13.17 0 4,180 -0.1
20/10/2015
14.16
 0 14.16 14.16 14.16 0 0 0
19/10/2015
14.16
 184,420 14.01 14.21 13.91 52,170 0 1.5
16/10/2015
14.01
 93,710 14.16 14.16 13.86 12,670 0 0.4
15/10/2015
14.16
 160 14.21 14.21 13.37 0 0 0
14/10/2015
14.21
 138,550 14.16 14.21 14.16 0 0 0
13/10/2015
14.16
 112,500 14.11 14.31 13.32 0 0 0
12/10/2015
14.11
 420 14.31 14.31 13.91 330 0 0.0
09/10/2015
14.31
 20,000 13.91 14.31 14.31 0 0 0
08/10/2015
13.91
 105,270 14.56 14.56 13.91 28,740 0 0.8
07/10/2015
14.56
 102,000 14.61 14.61 14.56 0 0 0
06/10/2015
14.61
 210 14.61 14.61 14.51 0 0 0
05/10/2015
14.61
 150,830 14.06 14.80 14.61 0 0 0
02/10/2015: Cổ tức tiền mặt tỉ lệ: 20%
02/10/2015
14.06
 2,680 13.52 14.11 13.12 1,360 0 0.0
01/10/2015
13.52
 1,790 13.38 13.61 13.52 0 0 0
30/09/2015
13.38
 3,720 13.75 13.75 13.38 0 0 0
29/09/2015
13.75
 2,330 13.79 13.84 13.38 0 0 0
28/09/2015
13.79
 95,120 13.79 13.84 13.79 0 0 0
25/09/2015
13.79
 40 13.75 14.02 13.79 0 0 0
24/09/2015
13.75
 50,410 13.79 13.79 13.75 0 0 0
23/09/2015
13.79
 4,140 13.38 14.07 13.38 0 0 0
22/09/2015
13.38
 60,000 13.29 13.38 13.38 0 0 0
21/09/2015
13.29
 56,010 13.33 13.38 13.29 0 0 0
18/09/2015
13.33
 10 12.92 13.33 13.33 0 0 0
17/09/2015
12.92
 5,490 13.33 13.38 12.87 4,740 4,480 0.0
16/09/2015
13.33
 0 13.33 13.33 13.33 0 0 0
15/09/2015
13.33
 0 13.33 13.33 13.33 0 0 0
14/09/2015
13.33
 0 13.33 13.33 13.33 0 0 0
11/09/2015
13.33
 35,000 13.47 13.47 13.33 0 0 0
10/09/2015
13.47
 110 13.33 13.47 13.47 0 10 -0.0
09/09/2015
13.33
 20 13.33 13.42 13.33 0 0 0
08/09/2015
13.33
 1,010 13.47 13.47 12.92 1,000 0 0.0
07/09/2015
13.47
 0 13.47 13.47 13.47 0 0 0
04/09/2015
13.47
 380 13.52 13.52 12.69 0 10 -0.0
03/09/2015
13.52
 21,550 13.52 13.52 13.52 21,550 0 0.6
01/09/2015
13.52
 0 13.52 13.52 13.52 0 0 0
31/08/2015
13.52
 0 13.52 13.52 13.52 0 0 0
28/08/2015
13.52
 5,400 13.75 13.75 12.92 0 0 0
27/08/2015
13.75
 0 13.75 13.75 13.75 0 0 0
26/08/2015
13.75
 10 13.29 13.75 13.75 0 0 0
25/08/2015
13.29
 10,090 13.38 13.38 12.73 9,000 0 0.3
24/08/2015
13.38
 51,080 13.47 13.47 13.33 0 0 0
21/08/2015
13.47
 75,690 13.52 13.52 13.42 10,690 0 0.3
20/08/2015
13.52
 5,690 13.65 13.65 12.96 0 180 -0.0
19/08/2015
13.65
 13,440 14.25 14.25 13.65 0 0 0
18/08/2015
14.25
 12,320 14.30 14.30 13.38 0 0 0
17/08/2015
14.30
 5,220 14.44 14.44 14.16 0 0 0
14/08/2015
14.44
 11,510 14.30 14.44 14.30 6,850 0 0.2
13/08/2015
14.30
 920 14.39 14.48 13.84 580 0 0.0
12/08/2015
14.39
 6,160 14.30 14.39 14.30 0 2,090 -0.1
11/08/2015
14.30
 13,690 14.30 14.39 14.25 6,800 0 0.2
10/08/2015
14.30
 13,650 14.39 14.39 14.30 13,000 0 0.4
07/08/2015
14.39
 3,700 14.39 15.04 14.39 0 0 0
06/08/2015
14.39
 4,520 14.48 14.48 14.12 3,810 0 0.1
05/08/2015
14.48
 24,510 14.30 14.62 14.07 18,000 0 0.6
04/08/2015
14.30
 27,370 14.21 14.30 13.84 20,000 0 0.6
03/08/2015
14.21
 20,010 14.07 14.48 14.21 20,000 0 0.6
31/07/2015
14.07
 3,380 14.53 14.53 13.65 0 200 -0.0
30/07/2015
14.53
 6,730 14.67 14.67 13.84 0 0 0
29/07/2015
14.67
 3,150 14.72 14.72 14.02 200 0 0.0
28/07/2015
14.72
 16,520 14.76 15.50 13.89 11,500 0 0.4
27/07/2015
14.76
 1,300 14.62 14.76 13.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |