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
(2024-08-20) 		0.10 0.55% 56,100 0 -0.0
18.10
19
18.40
2 tháng
(2024-07-22) 		0.20 1.10% 231,200 -1,100 -0.0
17.25
19
18.40
3 tháng
(2024-06-21) 		1.20 6.98% 517,400 -9,110 -0.2
16.50
19.90
18.40
6 tháng
(2024-03-25) 		1.35 7.92% 750,200 -19,510 -0.3
16.15
19.90
18.40
12 tháng
(2023-09-25) 		-0.54 -2.84% 4,758,600 3,090 0.1
14.21
21.25
18.40
24 tháng
(2022-09-30) 		-0.60 -3.14% 7,871,700 16,990 0.9
14.21
24.48
18.40
36 tháng
(2021-10-05) 		-17.19 -48.30% 14,735,900 66,790 3.0
14.21
39.67
18.40
60 tháng
(2019-10-16) 		1.66 9.89% 18,532,890 -26,610 -3.0
14.15
70.67
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2013
4.96
 1,950 4.92 5.00 4.92 0 0 0
01/07/2013
4.92
 730 4.92 4.96 4.92 0 0 0
28/06/2013
4.92
 5,250 5.12 5.12 4.80 0 0 0
27/06/2013
5.12
 4,450 5.16 5.16 5.12 0 0 0
26/06/2013
5.16
 80 5.16 5.16 4.92 0 0 0
25/06/2013
5.16
 1,090 5.16 5.20 5.12 0 0 0
24/06/2013
5.16
 210 5.16 5.16 4.84 0 0 0
21/06/2013
5.16
 0 5.16 5.16 5.16 0 0 0
20/06/2013
5.16
 6,600 5.16 5.16 5.08 0 0 0
19/06/2013
5.16
 180 5.16 5.16 5.16 0 0 0
18/06/2013
5.16
 30 5.08 5.16 5.08 20 0 0.0
17/06/2013
5.08
 240 5.08 5.08 5.08 0 0 0
14/06/2013
5.08
 10 5.20 5.20 5.08 0 0 0
13/06/2013
5.20
 450 5.20 5.20 5.20 0 0 0
12/06/2013
5.20
 12,630 5.20 5.20 5.20 0 0 0
11/06/2013
5.20
 7,010 5.16 5.20 5.08 0 0 0
10/06/2013
5.16
 5,480 5.08 5.20 5.08 0 1,000 -0.0
07/06/2013
5.08
 3,120 5.08 5.08 5.08 0 0 0
06/06/2013
5.08
 16,990 5.00 5.20 4.80 0 0 0
05/06/2013
5.00
 40 5.08 5.08 5.00 0 0 0
04/06/2013
5.08
 5,140 5.25 5.25 5.08 0 0 0
03/06/2013
5.25
 20 5.29 5.29 5.04 0 0 0
31/05/2013
5.29
 40 5.04 5.29 5.12 0 0 0
30/05/2013
5.04
 370 5.16 5.16 5.04 0 0 0
29/05/2013
5.16
 5,020 5.08 5.20 5.08 0 0 0
28/05/2013
5.08
 610 5.16 5.29 5.08 0 0 0
27/05/2013
5.16
 1,600 4.92 5.16 4.88 0 0 0
24/05/2013
4.92
 470 5.29 5.29 4.92 0 0 0
23/05/2013
5.29
 0 5.29 5.29 5.29 0 0 0
22/05/2013
5.29
 30 5.25 5.29 4.92 0 0 0
21/05/2013
5.25
 1,190 5.12 5.25 5.12 0 0 0
20/05/2013
5.12
 60 5.20 5.29 5.12 0 0 0
17/05/2013
5.20
 220 5.20 5.20 5.20 0 0 0
16/05/2013
5.20
 60 5.33 5.33 5.12 0 0 0
15/05/2013
5.33
 0 5.33 5.33 5.33 0 0 0
14/05/2013
5.33
 0 5.33 5.33 5.33 0 0 0
13/05/2013
5.33
 10 5.20 5.33 5.33 0 0 0
10/05/2013
5.20
 1,710 5.29 5.29 5.12 1,700 0 0.0
09/05/2013
5.29
 6,550 5.29 5.37 5.16 3,300 0 0.0
08/05/2013
5.29
 2,110 5.20 5.41 5.20 0 0 0
07/05/2013
5.20
 6,250 5.25 5.29 5.20 0 0 0
06/05/2013
5.25
 5,630 5.37 5.37 5.25 0 0 0
03/05/2013
5.37
 1,060 5.49 5.49 5.33 0 0 0
02/05/2013
5.49
 2,240 5.33 5.49 5.25 0 0 0
26/04/2013
5.33
 3,520 5.25 5.37 5.25 0 0 0
25/04/2013
5.25
 960 5.37 5.37 5.25 0 0 0
24/04/2013
5.37
 5,780 5.37 5.37 5.25 0 0 0
23/04/2013
5.37
 5,530 5.29 5.37 5.29 2,500 0 0.0
22/04/2013
5.29
 7,530 5.29 5.37 5.25 2,500 0 0.0
18/04/2013
5.29
 1,740 5.12 5.29 5.12 0 0 0
17/04/2013
5.12
 1,080 5.20 5.29 4.96 0 0 0
16/04/2013
5.20
 9,530 5.12 5.20 5.12 0 0 0
15/04/2013
5.12
 7,450 5.29 5.29 5.12 0 0 0
12/04/2013
5.29
 14,190 4.96 5.29 5.20 0 0 0
11/04/2013
4.96
 40 5.29 5.29 4.96 0 0 0
10/04/2013
5.29
 8,520 5.29 5.29 5.20 0 0 0
09/04/2013
5.29
 7,180 5.12 5.33 5.16 0 0 0
08/04/2013
5.12
 3,130 5.25 5.33 5.12 0 0 0
05/04/2013
5.25
 4,760 5.08 5.25 4.96 0 0 0
04/04/2013
5.08
 8,730 5.16 5.16 5.08 0 0 0
03/04/2013
5.16
 13,170 5.29 5.37 5.16 100 0 0.0
02/04/2013
5.29
 12,110 5.29 5.49 5.29 0 0 0
01/04/2013
5.29
 13,670 5.29 5.41 5.12 0 0 0
29/03/2013
5.29
 1,350 5.49 5.49 5.20 100 0 0.0
28/03/2013
5.49
 980 5.49 5.69 5.25 0 0 0
27/03/2013
5.49
 11,370 5.16 5.49 5.20 0 0 0
26/03/2013
5.16
 16,270 5.45 5.61 5.12 1,000 0 0.0
25/03/2013
5.45
 49,060 5.86 6.10 5.45 6,000 0 0.1
22/03/2013
5.86
 38,620 5.49 5.86 5.69 990 1,000 -0.0
21/03/2013
5.49
 43,300 5.16 5.49 5.16 0 1,190 -0.0
20/03/2013
5.16
 137,920 4.84 5.16 4.80 0 0 0
19/03/2013
4.84
 4,410 5.00 5.08 4.84 0 0 0
18/03/2013
5.00
 210 5.00 5.08 4.68 0 0 0
15/03/2013
5.00
 19,740 4.92 5.08 4.92 0 0 0
14/03/2013
4.92
 2,710 5.00 5.00 4.76 0 0 0
13/03/2013
5.00
 2,000 5.04 5.12 4.92 0 0 0
12/03/2013
5.04
 5,850 5.00 5.29 4.92 0 0 0
11/03/2013
5.00
 880 5.12 5.29 4.88 0 0 0
08/03/2013
5.12
 1,000 5.12 5.20 5.12 0 0 0
07/03/2013
5.12
 180 5.25 5.25 5.12 0 0 0
06/03/2013
5.25
 2,610 5.20 5.29 5.16 0 0 0
05/03/2013
5.20
 150 4.88 5.20 5.20 0 0 0
04/03/2013
4.88
 4,250 5.25 5.25 4.88 0 0 0
01/03/2013
5.25
 1,090 5.33 5.33 5.04 0 0 0
28/02/2013
5.33
 26,480 5.45 5.65 5.25 0 0 0
27/02/2013
5.45
 4,010 5.41 5.45 5.16 0 0 0
26/02/2013
5.41
 21,600 5.45 5.45 5.20 0 0 0
25/02/2013
5.45
 7,600 5.45 5.45 5.25 200 0 0.0
22/02/2013
5.45
 7,670 5.29 5.45 5.20 3,000 0 0.0
21/02/2013
5.29
 15,460 5.49 5.57 5.20 1,000 0 0.0
20/02/2013
5.49
 5,850 5.45 5.49 5.29 0 0 0
19/02/2013
5.45
 5,310 5.33 5.65 5.33 1,000 0 0.0
18/02/2013
5.33
 92,440 5.33 5.69 5.29 1,000 0 0.0
08/02/2013
5.33
 18,510 5.61 5.61 5.29 0 0 0
07/02/2013
5.61
 25,040 5.98 5.98 5.57 0 0 0
06/02/2013
5.98
 35,520 6.34 6.34 5.94 0 0 0
05/02/2013
6.34
 4,600 6.30 6.42 6.34 0 0 0
04/02/2013
6.30
 10,310 6.02 6.42 5.77 0 0 0
01/02/2013
6.02
 71,720 5.65 6.02 5.41 1,000 0 0.0
31/01/2013
5.65
 75,480 5.49 5.77 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |