CTCP Dược phẩm Trung ương VIDIPHA (vdp)

50.20
3.20
(6.81%)
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
(2025-11-12) 		0.20 0.41% 332,100 -400 -0.0
44
50.30
47
2 tháng
(2025-10-13) 		-3 -5.77% 600,200 -1,700 -0.1
44
53
47
3 tháng
(2025-09-15) 		0.10 0.20% 1,011,700 -600 -0.0
44
53
47
6 tháng
(2025-06-16) 		13 36.11% 1,683,600 -200 -0.0
35.30
53
47
12 tháng
(2024-12-17) 		16.40 50.33% 2,206,600 4,758 0.1
31.68
53
47
24 tháng
(2023-12-25) 		20.58 72.42% 4,106,300 -19,526 -0.8
27.67
53
47
36 tháng
(2022-12-28) 		23.43 91.64% 4,394,800 -20,526 -0.9
24.73
53
47
60 tháng
(2021-01-07) 		28.91 143.88% 6,341,300 -428 -0.1
19.56
53
47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2024
30.73
 1,900 30.73 30.73 30.73 0 0 0
01/10/2024
30.73
 4,000 30.73 30.73 30.73 0 0 0
30/09/2024
30.73
 1,900 31.20 31.38 30.73 0 0 0
27/09/2024
31.20
 500 32.60 32.60 31.20 0 0 0
26/09/2024
32.41
 200 32.41 32.41 32.41 0 0 0
25/09/2024
31.66
 500 31.66 31.66 31.66 0 0 0
24/09/2024
31.62
 0 31.62 31.62 31.62 0 0 0
23/09/2024
31.62
 400 31.62 31.62 31.62 0 0 0
20/09/2024
31.62
 300 31.62 31.62 31.62 0 0 0
19/09/2024
31.62
 200 31.62 31.62 31.62 0 0 0
18/09/2024
31.66
 900 32.22 32.22 31.66 0 0 0
17/09/2024
31.62
 100 31.62 31.62 31.62 0 0 0
16/09/2024
31.62
 125,000 31.62 31.62 31.62 0 0 0
13/09/2024
32.41
 600 32.41 32.41 32.41 0 0 0
12/09/2024
32.50
 1,800 32.50 32.50 32.50 0 0 0
11/09/2024
32.50
 1,400 32.50 32.50 32.50 0 0 0
10/09/2024
32.60
 400 31.66 32.60 31.66 0 0 0
09/09/2024
31.94
 0 31.94 31.94 31.94 0 0 0
06/09/2024
31.94
 1,000 31.94 31.94 31.94 0 0 0
05/09/2024
33.06
 0 33.06 33.06 33.06 0 0 0
04/09/2024
33.06
 0 33.06 33.06 33.06 0 0 0
30/08/2024
33.06
 800 33.34 33.34 33.06 0 0 0
29/08/2024
33.34
 0 33.34 33.34 33.34 0 0 0
28/08/2024
33.34
 100 33.34 33.34 33.34 0 0 0
27/08/2024
32.13
 100 32.13 32.13 32.13 0 0 0
26/08/2024
32.13
 0 32.13 32.13 32.13 0 0 0
23/08/2024
32.13
 5,000 32.13 32.13 32.13 0 0 0
22/08/2024
32.13
 300 32.08 32.13 32.08 0 0 0
21/08/2024
31.94
 100 31.94 31.94 31.94 0 0 0
20/08/2024
31.94
 11,100 30.83 31.94 30.83 0 0 0
19/08/2024
31.94
 1,600 31.94 32.13 31.94 0 0 0
16/08/2024
31.94
 200 31.85 31.94 31.85 0 0 0
15/08/2024
32.50
 3,400 31.66 32.60 31.66 0 0 0
14/08/2024
32.13
 400 32.60 32.60 32.13 0 0 0
13/08/2024
32.87
 13,300 33.06 33.06 31.20 0 0 0
12/08/2024
33.06
 24,300 33.06 33.06 32.87 0 0 0
09/08/2024
33.06
 1,200 33.06 33.06 33.06 0 0 0
08/08/2024
33.06
 2,200 33.06 33.06 33.06 0 0 0
07/08/2024
33.06
 1,000 33.06 33.06 33.06 0 0 0
06/08/2024
33.06
 100 33.06 33.06 33.06 0 0 0
05/08/2024
33.06
 1,200 33.53 33.53 33.06 0 0 0
02/08/2024
33.53
 800 33.99 33.99 33.53 0 0 0
01/08/2024
33.99
 100 33.99 33.99 33.99 0 0 0
31/07/2024
35.39
 900 34.46 35.39 33.53 0 0 0
30/07/2024
34.46
 300 34.46 34.46 34.46 0 0 0
29/07/2024
35.11
 10,400 34.46 35.20 34.46 0 0 0
26/07/2024
34.92
 400 34.92 34.92 34.92 0 0 0
25/07/2024
34.92
 1,000 34.64 34.92 34.64 0 0 0
24/07/2024
34.74
 100 34.74 34.74 34.74 0 0 0
23/07/2024
34.46
 44,500 34.46 34.46 34.46 0 0 0
22/07/2024
35.30
 23,800 35.39 35.39 34.64 0 0 0
19/07/2024
34.92
 7,700 34.46 35.39 34.46 0 0 0
18/07/2024
35.39
 11,600 35.58 35.58 35.39 0 0 0
17/07/2024
37.30
 7,000 37.62 37.62 35.20 0 0 0
16/07/2024
37.62
 33,000 37.25 37.72 36.97 0 0 0
15/07/2024
37.72
 6,000 35.44 37.72 35.44 0 0 0
12/07/2024
35.39
 1,500 35.20 35.39 35.20 0 0 0
11/07/2024
35.20
 4,500 34.92 35.39 34.92 0 0 0
10/07/2024
34.92
 15,800 35.20 35.20 34.92 0 0 0
09/07/2024
35.02
 7,600 35.39 35.58 34.92 0 0 0
08/07/2024
35.81
 21,300 35.58 36.79 34.60 0 0 0
05/07/2024
37.16
 600 35.39 37.16 35.39 0 0 0
04/07/2024
35.85
 5,300 38.00 38.00 35.85 0 0 0
03/07/2024
35.85
 4,600 35.85 35.85 35.39 0 0 0
02/07/2024
36.09
 4,000 36.09 36.09 34.22 0 0 0
01/07/2024
36.27
 700 36.32 36.32 34.46 0 0 0
28/06/2024
34.46
 66,400 35.85 35.85 34.46 0 0 0
27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
27/06/2024
35.85
 51,900 36.32 36.32 35.81 0 0 0
26/06/2024
35.82
 9,100 35.70 35.85 34.92 0 1,300 -0.1
25/06/2024
35.70
 15,300 35.08 35.70 34.54 0 2,200 -0.1
24/06/2024
35.31
 25,800 36.01 36.01 35.31 0 0 0
21/06/2024
36.40
 34,400 36.48 36.48 35.97 0 0 0
20/06/2024
36.79
 97,200 37.87 37.87 36.48 0 0 0
19/06/2024
35.78
 111,200 33.45 35.78 33.45 0 0 0
18/06/2024
33.45
 44,200 34.38 34.38 31.97 0 0 0
17/06/2024
34.38
 700 34.92 34.92 34.38 0 0 0
14/06/2024
34.54
 78,900 35.31 35.31 34.22 0 0 0
13/06/2024
33.02
 149,300 30.89 33.02 30.89 0 300 -0.0
12/06/2024
30.89
 6,800 30.65 30.89 30.50 0 0 0
11/06/2024
31.04
 9,400 30.89 31.04 30.89 0 0 0
10/06/2024
31.04
 115,100 30.65 31.82 30.65 0 0 0
07/06/2024
30.65
 74,100 30.46 30.73 30.46 0 0 0
06/06/2024
30.27
 20,200 30.19 30.27 30.19 0 0 0
05/06/2024
30.19
 7,400 30.11 30.19 30.11 0 0 0
04/06/2024
30.11
 10,100 29.57 30.11 29.57 0 0 0
03/06/2024
30.03
 1,000 30.11 30.11 30.03 0 0 0
31/05/2024
30.11
 6,400 29.88 30.11 29.80 0 0 0
30/05/2024
29.88
 100 29.88 29.88 29.88 0 0 0
29/05/2024
29.88
 100 29.88 29.88 29.88 0 0 0
28/05/2024
29.88
 36,100 29.88 30.27 29.88 0 0 0
27/05/2024
29.88
 2,300 30.27 30.27 29.88 0 0 0
24/05/2024
30.11
 45,600 30.27 30.34 30.11 0 22,600 -0.9
23/05/2024
30.27
 7,500 30.27 30.27 30.27 0 0 0
22/05/2024
30.27
 15,200 30.27 30.34 29.88 0 0 0
21/05/2024
30.27
 4,100 30.27 30.27 30.23 0 0 0
20/05/2024
30.31
 100 30.31 30.31 30.31 0 0 0
17/05/2024
29.88
 700 30.34 30.34 29.68 0 0 0
16/05/2024
30.34
 15,100 30.23 30.34 30.23 0 0 0
15/05/2024
30.27
 10,000 30.19 30.27 30.19 0 0 0
14/05/2024
30.27
 100 30.27 30.27 30.27 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |