CTCP Y Dược phẩm Vimedimex (vmd)

18.40
0
(0%)
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
(2024-08-19) 		0.10 0.55% 59,100 0 -0.0
18.10
19
18.40
2 tháng
(2024-07-22) 		0.20 1.10% 230,500 -1,100 -0.0
17.25
19
18.40
3 tháng
(2024-06-20) 		1.40 8.24% 524,400 -11,810 -0.2
16.50
19.90
18.40
6 tháng
(2024-03-22) 		1.35 7.92% 752,600 -19,510 -0.3
16.15
19.90
18.40
12 tháng
(2023-09-25) 		-0.54 -2.84% 4,757,900 3,090 0.1
14.21
21.25
18.40
24 tháng
(2022-09-29) 		-0.64 -3.36% 7,873,800 16,990 0.9
14.21
24.48
18.40
36 tháng
(2021-10-04) 		-19.34 -51.24% 14,784,400 68,990 3.1
14.21
39.67
18.40
60 tháng
(2019-10-15) 		1.58 9.41% 18,532,400 -26,600 -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)
28/11/2023
14.90
 5,000 14.99 14.99 14.67 0 0 0
27/11/2023
14.99
 13,300 15.17 15.30 14.71 0 10,000 -0.2
24/11/2023
15.17
 46,200 15.08 15.71 14.80 0 0 0
23/11/2023
15.08
 43,200 15.26 15.44 15.08 0 2,600 -0.0
22/11/2023
15.26
 30,900 15.21 15.26 14.99 100 0 0.0
21/11/2023
15.21
 13,000 15.08 15.35 15.21 0 0 0
20/11/2023
15.08
 42,400 14.90 15.17 14.71 0 2,000 -0.0
17/11/2023
14.90
 66,600 15.03 15.03 14.71 0 0 0
16/11/2023
15.03
 14,500 15.03 15.12 14.94 0 0 0
15/11/2023
15.03
 133,300 15.35 15.39 14.90 2,000 0 0.0
14/11/2023
15.35
 59,100 15.08 15.62 14.71 0 0 0
13/11/2023
15.08
 88,100 15.49 16.17 14.90 15,100 0 0.3
10/11/2023
15.49
 114,900 14.49 15.49 14.44 0 0 0
09/11/2023
14.49
 194,500 14.21 14.49 14.12 7,400 0 0.1
08/11/2023
14.21
 52,100 14.31 14.31 13.85 300 0 0.0
07/11/2023
14.31
 41,600 14.49 14.49 14.03 4,600 0 0.1
06/11/2023
14.49
 42,200 14.80 14.80 14.03 1,000 0 0.0
03/11/2023
14.80
 108,100 15.30 15.30 14.26 0 0 0
02/11/2023
15.30
 37,000 14.58 15.44 14.08 0 0 0
01/11/2023
14.58
 85,500 15.67 15.67 14.58 3,000 0 0.0
31/10/2023
15.67
 11,900 16.21 16.21 15.44 1,200 0 0.0
30/10/2023
16.21
 2,600 16.48 16.48 16.21 500 0 0.0
27/10/2023
16.48
 28,000 17.71 17.71 16.48 900 0 0.0
26/10/2023
17.71
 33,600 17.89 17.89 16.67 0 0 0
25/10/2023
17.89
 700 17.89 17.89 17.89 0 0 0
24/10/2023
17.89
 31,000 18.17 18.80 17.53 5,700 0 0.1
23/10/2023
18.17
 52,600 19.53 19.53 18.17 100 0 0.0
20/10/2023
19.53
 22,200 18.53 19.57 18.48 0 0 0
19/10/2023
18.53
 80,000 19.89 19.89 18.53 0 0 0
18/10/2023
19.89
 49,400 19.94 19.94 19.07 2,300 0 0.0
17/10/2023
19.94
 11,400 19.98 19.98 19.71 0 0 0
16/10/2023
19.98
 2,500 19.94 19.98 19.71 0 0 0
13/10/2023
19.94
 25,100 19.98 19.98 19.53 5,300 0 0.1
12/10/2023
19.98
 8,800 19.98 20.16 19.89 0 0 0
11/10/2023
19.98
 25,400 20.71 20.71 19.53 0 0 0
10/10/2023
20.71
 145,800 21.25 21.25 19.80 3,400 0 0.1
09/10/2023
21.25
 44,200 21.07 21.89 20.80 200 0 0.0
06/10/2023
21.07
 113,900 19.94 21.07 19.44 0 12,000 -0.3
05/10/2023
19.94
 25,300 19.71 19.94 19.44 0 0 0
04/10/2023
19.71
 66,000 19.66 19.80 18.98 300 0 0.0
03/10/2023
19.66
 33,000 18.62 19.80 18.53 3,400 0 0.1
02/10/2023
18.62
 25,800 18.62 18.62 18.48 2,400 0 0.0
29/09/2023
18.62
 11,600 18.62 18.62 18.39 0 0 0
28/09/2023
18.62
 2,900 18.57 18.80 18.62 0 0 0
27/09/2023
18.57
 9,500 18.80 18.80 18.53 0 0 0
26/09/2023
18.80
 8,600 18.94 18.94 18.71 500 0 0.0
25/09/2023
18.94
 26,000 18.94 19.07 18.80 0 0 0
22/09/2023
18.94
 25,400 19.03 19.03 18.80 800 0 0.0
21/09/2023
19.03
 2,600 19.21 19.21 19.03 0 0 0
20/09/2023
19.21
 5,300 19.26 19.26 19.07 0 0 0
19/09/2023
19.26
 18,100 19.39 19.39 18.80 0 0 0
18/09/2023
19.39
 23,800 19.03 19.98 18.98 0 0 0
15/09/2023
19.03
 12,200 18.98 19.03 18.76 800 0 0.0
14/09/2023
18.98
 8,100 19.03 19.03 18.76 1,200 0 0.0
13/09/2023
19.03
 18,500 19.03 19.26 18.85 7,000 0 0.1
12/09/2023
19.03
 2,300 19.03 19.03 18.89 200 0 0.0
11/09/2023
19.03
 10,400 19.12 19.26 18.85 0 0 0
08/09/2023
19.12
 35,100 19.16 19.16 18.85 12,000 0 0.3
07/09/2023
19.16
 9,700 19.12 19.16 18.98 0 0 0
06/09/2023
19.12
 11,000 19.21 19.26 19.07 1,300 0 0.0
05/09/2023
19.21
 14,800 19.16 19.26 18.98 1,700 0 0.0
31/08/2023
19.16
 3,900 19.16 19.16 19.03 800 0 0.0
30/08/2023
19.16
 6,900 19.30 19.30 19.07 2,500 0 0.1
29/08/2023
19.30
 12,400 19.26 19.30 18.89 0 0 0
28/08/2023
19.26
 8,800 19.07 19.26 19.12 0 0 0
25/08/2023
19.07
 28,100 19.07 19.48 18.89 0 0 0
24/08/2023
19.07
 1,200 19.03 19.07 19.03 0 0 0
23/08/2023
19.03
 21,000 19.16 19.16 18.62 500 0 0.0
22/08/2023
19.16
 4,400 19.26 19.26 18.62 1,200 0 0.0
21/08/2023
19.26
 30,500 19.57 19.57 18.71 1,000 0 0.0
18/08/2023
19.57
 58,800 19.57 19.57 18.71 0 0 0
17/08/2023
19.57
 29,600 19.85 19.85 19.57 0 0 0
16/08/2023
19.85
 31,300 19.94 19.94 19.57 0 0 0
15/08/2023
19.94
 8,300 19.98 19.98 19.71 0 0 0
14/08/2023
19.98
 20,400 19.66 20.16 19.71 6,100 0 0.1
11/08/2023
19.66
 3,300 19.80 19.80 19.62 0 0 0
10/08/2023
19.80
 14,300 19.85 19.85 19.57 600 0 0.0
09/08/2023
19.85
 2,600 19.85 19.89 19.71 0 0 0
08/08/2023
19.85
 19,100 19.66 19.98 19.66 500 0 0.0
07/08/2023
19.66
 23,500 20.16 20.16 19.57 0 0 0
04/08/2023
20.16
 18,800 20.12 20.16 19.89 0 1,800 -0.0
03/08/2023
20.12
 20,600 20.34 20.34 19.98 0 0 0
02/08/2023
20.34
 4,400 20.25 20.39 19.98 0 0 0
01/08/2023
20.25
 42,600 20.30 20.30 19.62 200 0 0.0
31/07/2023
20.30
 35,700 20.44 20.44 19.62 1,500 0 0.0
28/07/2023
20.44
 24,100 20.44 20.44 19.98 0 4,900 -0.1
27/07/2023
20.44
 13,500 20.44 20.44 20.16 200 1,000 -0.0
26/07/2023
20.44
 800 20.44 20.62 20.30 0 0 0
25/07/2023
20.44
 29,600 20.44 20.71 20.16 0 0 0
24/07/2023
20.44
 22,900 20.48 20.62 20.16 0 0 0
21/07/2023
20.48
 28,400 20.62 20.62 20.44 0 0 0
20/07/2023
20.62
 19,200 20.44 20.62 20.07 400 200 0.0
19/07/2023
20.44
 16,900 20.44 20.62 20.30 0 0 0
18/07/2023
20.44
 24,700 20.44 20.62 20.07 1,000 0 0.0
17/07/2023
20.44
 29,100 20.44 20.44 20.16 4,400 0 0.1
14/07/2023
20.44
 16,000 20.66 20.66 19.98 0 0 0
13/07/2023
20.66
 12,800 20.89 21.07 20.07 0 0 0
12/07/2023
20.89
 10,400 20.80 20.89 20.16 0 0 0
11/07/2023
20.80
 22,800 20.80 21.25 20.16 0 0 0
10/07/2023
20.80
 15,600 21.12 21.25 20.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |