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)
03/06/2016
14.16
 10 14.16 14.16 14.16 0 0 0
02/06/2016
14.61
 70 14.36 14.61 14.36 0 0 0
01/06/2016
14.65
 10 14.65 14.65 14.65 0 0 0
31/05/2016
13.86
 20 14.75 14.75 13.86 0 0 0
30/05/2016
13.86
 10 13.86 13.86 13.86 0 0 0
27/05/2016
14.11
 0 14.11 14.11 14.11 0 0 0
26/05/2016
14.11
 500 14.11 14.11 14.11 0 0 0
25/05/2016
14.06
 0 14.06 14.06 14.06 0 0 0
24/05/2016
14.06
 2,230 13.37 14.36 13.37 0 0 0
23/05/2016
14.16
 100 14.36 14.36 14.16 0 0 0
20/05/2016
14.06
 10 14.06 14.06 14.06 0 0 0
19/05/2016
14.36
 1,990 14.36 14.36 14.36 0 0 0
18/05/2016
14.01
 1,010 14.01 14.01 13.96 0 0 0
17/05/2016
13.96
 20 13.96 13.96 13.96 0 0 0
16/05/2016
13.47
 0 13.47 13.47 13.47 0 0 0
13/05/2016
13.47
 40 15.10 15.10 13.47 0 0 0
12/05/2016
14.31
 2,090 14.26 14.85 14.26 0 0 0
11/05/2016
14.11
 1,350 13.66 15.20 13.66 0 0 0
10/05/2016
14.36
 5,100 14.26 14.95 14.26 0 0 0
09/05/2016
14.01
 100 14.01 14.01 14.01 0 0 0
06/05/2016
14.16
 3,710 14.26 14.26 14.16 0 0 0
05/05/2016
14.11
 10 14.11 14.11 14.11 0 0 0
04/05/2016
14.31
 210 14.16 15.10 14.16 0 0 0
29/04/2016
14.16
 3,080 13.91 14.16 13.91 0 0 0
28/04/2016
14.41
 20 15.35 15.35 14.41 0 0 0
27/04/2016
14.41
 40 15.50 15.50 14.41 0 0 0
26/04/2016
14.61
 30,020 15.00 15.00 14.61 0 0 0
25/04/2016
14.11
 260 14.61 14.85 14.11 0 0 0
22/04/2016
14.16
 1,210 14.16 14.16 14.11 0 0 0
21/04/2016
14.36
 80,290 14.36 14.46 14.36 0 0 0
20/04/2016
14.65
 20 14.65 14.65 14.65 0 0 0
19/04/2016
14.85
 510 14.90 16.04 14.65 0 0 0
15/04/2016
15.10
 30 15.10 15.10 15.10 0 0 0
14/04/2016
15.84
 660 15.35 15.84 15.35 0 0 0
13/04/2016
14.90
 108,970 14.90 15.60 14.90 0 0 0
12/04/2016
15.89
 96,080 16.44 16.59 15.89 0 0 0
11/04/2016
16.83
 1,110 17.13 17.18 16.83 0 0 0
08/04/2016
16.09
 103,940 14.95 16.09 14.85 0 0 0
07/04/2016
15.05
 10 15.05 15.05 15.05 0 0 0
06/04/2016
15.35
 255,040 16.44 16.44 15.35 0 0 0
05/04/2016
16.44
 205,510 16.83 16.83 16.44 0 0 0
04/04/2016
16.83
 145,570 17.58 17.58 16.83 0 0 0
01/04/2016
17.87
 180,100 19.26 19.26 17.87 0 0 0
31/03/2016
18.81
 150,020 19.26 19.26 18.81 0 0 0
30/03/2016
19.75
 10 19.75 19.75 19.75 0 0 0
29/03/2016
20.25
 10 20.25 20.25 20.25 0 0 0
28/03/2016
20.30
 60 19.80 20.30 19.80 0 0 0
25/03/2016
20.74
 10 20.74 20.74 20.74 0 0 0
24/03/2016
20.30
 290 20.30 20.30 20.30 0 0 0
23/03/2016
20.30
 130 19.80 20.30 19.80 0 0 0
22/03/2016
20.30
 0 20.30 20.30 20.30 0 0 0
21/03/2016
20.30
 120 20.30 20.30 20.30 0 0 0
18/03/2016
20.79
 10 20.79 20.79 20.79 0 0 0
17/03/2016
20.30
 310 20.30 20.30 19.31 0 0 0
16/03/2016
19.80
 0 19.80 19.80 19.80 0 0 0
15/03/2016
19.80
 760 17.33 19.80 17.33 0 0 0
14/03/2016
18.62
 32,210 17.13 18.62 17.08 0 0 0
11/03/2016
17.87
 510 17.87 17.87 17.87 0 0 0
10/03/2016
18.57
 0 18.57 18.57 18.57 0 0 0
09/03/2016
18.57
 65,300 19.06 19.06 18.57 0 0 0
08/03/2016
18.57
 119,010 16.68 18.57 16.68 0 0 0
07/03/2016
17.82
 88,040 17.48 18.67 16.83 0 0 0
04/03/2016
17.48
 38,810 17.08 17.82 17.08 0 0 0
03/03/2016
17.97
 10,660 17.97 18.57 17.97 0 0 0
02/03/2016
18.07
 23,190 17.82 19.21 17.82 0 0 0
01/03/2016
17.97
 36,960 17.97 17.97 17.87 0 0 0
29/02/2016
17.77
 7,530 17.33 17.77 17.33 0 0 0
26/02/2016
16.83
 40,350 17.33 17.82 16.83 0 0 0
25/02/2016
16.68
 81,930 15.89 16.68 15.10 0 0 0
24/02/2016
15.60
 10,100 16.34 16.39 15.60 0 0 0
23/02/2016
15.35
 245,740 15.84 16.34 15.35 0 0 0
22/02/2016
15.79
 200,480 14.85 16.14 14.85 0 0 0
19/02/2016
15.10
 19,760 15.79 15.84 15.10 0 0 0
18/02/2016
15.84
 7,040 15.35 15.84 15.20 0 0 0
17/02/2016
15.55
 2,720 14.11 15.55 14.11 0 0 0
16/02/2016
14.61
 8,650 14.80 15.30 14.36 0 0 0
15/02/2016
15.35
 201,060 15.45 15.84 14.95 0 0 0
05/02/2016
15.89
 255,340 15.74 16.34 15.74 0 0 0
04/02/2016
16.88
 283,930 17.33 17.33 16.34 0 0 0
03/02/2016
16.93
 162,480 15.69 16.93 15.69 0 0 0
02/02/2016
15.84
 134,820 16.04 16.39 15.60 0 0 0
01/02/2016
15.74
 156,590 16.14 16.14 15.74 0 0 0
29/01/2016
15.35
 154,200 16.09 16.09 15.35 0 0 0
28/01/2016
15.89
 189,180 15.84 16.34 15.84 0 0 0
27/01/2016
15.79
 81,300 15.84 15.84 15.79 0 0 0
26/01/2016
15.84
 96,220 15.00 15.84 15.00 0 0 0
25/01/2016
15.50
 81,500 15.84 16.24 14.85 0 0 0
22/01/2016
15.79
 35,170 15.35 15.79 14.85 0 0 0
21/01/2016
15.35
 50,020 15.79 16.14 15.35 0 0 0
20/01/2016
15.79
 28,800 14.85 15.79 14.65 0 0 0
19/01/2016
14.80
 680 15.35 15.35 14.80 0 0 0
18/01/2016
15.35
 24,330 15.35 15.35 14.46 0 0 0
15/01/2016
15.35
 22,630 15.10 15.60 14.85 0 0 0
14/01/2016
15.60
 73,550 15.84 15.84 15.30 0 0 0
13/01/2016
15.84
 52,040 15.74 15.84 15.10 0 0 0
12/01/2016
15.55
 152,840 15.45 15.60 15.05 0 0 0
11/01/2016
15.35
 170,150 15.35 15.35 15.35 0 0 0
08/01/2016
15.35
 2,240 15.10 15.35 15.10 0 0 0
07/01/2016
15.10
 7,120 14.85 15.10 14.85 0 0 0
06/01/2016
15.10
 3,010 15.35 15.60 15.10 0 0 0

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