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
(2024-08-20) 		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)
07/07/2023
21.12
 32,600 21.25 21.34 19.80 1,500 0 0.0
06/07/2023
21.25
 6,600 21.62 21.62 20.84 0 0 0
05/07/2023
21.62
 6,900 21.71 21.71 20.53 1,000 0 0.0
04/07/2023
21.71
 5,300 21.80 21.80 21.34 0 0 0
03/07/2023
21.80
 2,400 21.75 21.80 21.34 1,000 0 0.0
30/06/2023
21.75
 11,800 21.62 21.75 21.25 0 0 0
29/06/2023
21.62
 15,900 21.80 22.16 21.43 0 0 0
28/06/2023
21.80
 1,400 22.16 22.16 21.80 0 0 0
27/06/2023
22.16
 5,300 21.80 22.16 21.80 100 0 0.0
26/06/2023
21.80
 500 22.07 22.07 21.80 0 0 0
23/06/2023
22.07
 16,900 22.25 22.25 21.53 0 0 0
22/06/2023
22.25
 21,100 21.93 22.25 21.89 0 0 0
21/06/2023
21.93
 10,400 22.43 22.43 21.07 0 0 0
20/06/2023
22.43
 16,700 22.43 23.25 21.80 5,000 0 0.1
19/06/2023
22.43
 16,400 22.80 22.80 21.71 500 0 0.0
16/06/2023
22.80
 17,200 22.80 22.98 22.25 0 0 0
15/06/2023
22.80
 0 22.80 22.80 22.80 0 0 0
14/06/2023
22.80
 27,900 23.07 23.16 22.16 0 0 0
13/06/2023
23.07
 21,700 22.66 23.16 22.25 0 0 0
12/06/2023
22.66
 23,100 22.89 22.98 22.25 0 0 0
09/06/2023
22.89
 15,900 21.80 22.89 21.98 0 500 -0.0
08/06/2023
21.80
 10,300 22.25 22.52 21.80 0 0 0
07/06/2023
22.25
 37,200 22.71 22.71 21.62 0 0 0
06/06/2023
22.71
 1,100 22.43 22.71 22.39 0 0 0
05/06/2023
22.43
 4,400 22.25 22.62 21.62 0 3,300 -0.1
02/06/2023
22.25
 12,500 22.66 22.66 21.62 0 0 0
01/06/2023
22.66
 18,400 22.66 22.66 22.07 0 0 0
31/05/2023
22.66
 7,300 22.66 22.66 21.80 0 4,500 -0.1
30/05/2023
22.66
 10,500 22.89 22.89 21.80 0 0 0
29/05/2023
22.89
 25,100 22.80 22.89 22.07 0 0 0
26/05/2023
22.80
 3,300 22.80 22.80 22.25 0 1,900 -0.0
25/05/2023
22.80
 3,200 22.62 22.98 22.25 0 0 0
24/05/2023
22.62
 6,600 22.34 22.89 22.25 0 0 0
23/05/2023
22.34
 20,300 22.84 22.98 21.98 0 1,000 -0.0
22/05/2023
22.84
 2,700 22.89 22.89 22.34 0 0 0
19/05/2023
22.89
 17,300 22.89 23.16 21.30 0 0 0
18/05/2023
22.89
 15,100 23.25 23.25 22.34 0 0 0
17/05/2023
23.25
 16,200 22.98 23.25 22.80 0 0 0
16/05/2023
22.98
 11,800 23.07 23.07 22.25 0 700 -0.0
15/05/2023
23.07
 17,200 22.80 23.16 22.25 1,000 400 0.0
12/05/2023
22.80
 1,200 22.75 22.80 22.57 0 0 0
11/05/2023
22.75
 2,600 22.84 22.84 22.62 0 0 0
10/05/2023
22.84
 14,200 22.84 22.93 22.43 0 2,500 -0.1
09/05/2023
22.84
 5,800 22.98 22.98 22.62 0 0 0
08/05/2023
22.98
 19,600 22.89 23.16 22.62 0 0 0
05/05/2023
22.89
 7,900 22.80 22.89 22.52 0 0 0
04/05/2023
22.80
 13,700 22.89 23.16 22.25 0 6,100 -0.2
28/04/2023
22.89
 1,700 22.80 22.98 22.80 0 100 -0.0
27/04/2023
22.80
 28,800 22.66 23.34 22.16 0 1,500 -0.0
26/04/2023
22.66
 1,800 22.80 22.80 22.66 0 600 -0.0
25/04/2023
22.80
 9,300 22.89 22.98 22.43 0 7,300 -0.2
24/04/2023
22.89
 4,100 22.80 22.89 22.62 0 600 -0.0
21/04/2023
22.80
 14,500 22.62 22.98 22.66 0 200 -0.0
20/04/2023
22.62
 16,200 22.71 22.89 22.43 1,000 2,400 -0.0
19/04/2023
22.71
 15,300 23.16 23.16 22.52 0 0 -0.1
18/04/2023
23.16
 12,600 22.98 23.16 22.43 0 4,100 -0.1
17/04/2023
22.98
 22,500 22.71 22.98 22.25 0 0 -0.1
14/04/2023
22.71
 21,700 22.71 22.89 22.25 0 0 -0.1
13/04/2023
22.71
 23,700 22.03 22.80 22.25 0 0 -0.1
12/04/2023
22.03
 9,700 22.43 22.43 21.71 100 4,300 -0.1
11/04/2023
22.43
 20,000 22.84 22.84 21.80 0 0 0.1
10/04/2023
22.84
 32,500 23.61 23.61 22.71 5,200 0 0.1
07/04/2023
23.61
 13,000 23.61 23.61 22.43 0 2,100 -0.1
06/04/2023
23.61
 34,200 22.84 23.61 22.25 0 0 0.0
05/04/2023
22.84
 120,900 23.16 24.75 22.71 0 0 0.0
04/04/2023
23.16
 22,800 22.80 23.25 22.25 0 0 0.0
03/04/2023
22.80
 26,800 22.71 22.98 22.25 100 0 0.0
31/03/2023
22.71
 18,800 22.80 22.80 21.98 0 6,300 -0.2
30/03/2023
22.80
 43,300 22.75 22.80 21.80 0 0 -0.2
29/03/2023
22.75
 48,000 22.80 22.80 21.71 0 8,500 -0.2
28/03/2023
22.80
 8,900 22.98 23.12 22.43 0 0 0
27/03/2023
22.98
 23,500 23.52 23.52 21.89 0 0 0
24/03/2023
23.52
 28,100 23.07 23.61 21.53 1,900 0 0.0
23/03/2023
23.07
 20,900 24.48 24.48 22.89 0 0 0
22/03/2023
24.48
 50,500 24.02 24.70 22.34 1,000 3,000 -0.1
21/03/2023
24.02
 118,100 22.93 24.52 22.89 0 2,600 0.0
20/03/2023
22.93
 32,400 21.43 22.93 22.93 0 1,700 -0.0
17/03/2023
21.43
 52,800 18.80 21.43 21.43 0 1,100 -0.0
16/03/2023
18.80
 17,900 18.80 18.94 18.62 5,500 2,100 0.1
15/03/2023
18.80
 25,800 17.71 18.80 17.71 5,100 100 0.1
14/03/2023
17.71
 5,900 17.26 17.71 17.26 900 300 0.0
13/03/2023
17.26
 19,400 16.85 17.35 16.85 0 0 0.0
10/03/2023
16.85
 4,100 16.89 16.89 16.85 100 0 0.0
09/03/2023
16.89
 7,600 16.89 16.89 16.76 1,200 0 0.0
08/03/2023
16.89
 5,600 16.89 17.08 16.62 0 0 -0.0
07/03/2023
16.89
 6,800 16.71 16.98 16.35 1,400 1,900 -0.0
06/03/2023
16.71
 12,400 16.62 16.71 16.53 0 0 0.0
03/03/2023
16.62
 6,100 16.62 16.62 16.35 0 0 0.0
02/03/2023
16.62
 4,400 16.80 16.80 16.26 200 0 0.0
01/03/2023
16.80
 3,900 16.80 16.80 16.17 0 0 0.0
28/02/2023
16.80
 2,100 16.80 16.80 16.30 0 0 0.0
27/02/2023
16.80
 4,600 16.62 16.80 16.44 0 0 0.0
24/02/2023
16.62
 1,900 16.62 16.62 16.35 0 0 0.0
23/02/2023
16.62
 6,400 17.21 17.21 16.35 0 0 0.0
22/02/2023
17.21
 3,900 17.08 17.89 16.80 0 0 0.0
21/02/2023
17.08
 8,300 17.12 17.17 16.89 0 0 0.0
20/02/2023
17.12
 1,200 16.80 17.44 17.12 0 0 0.0
17/02/2023
16.80
 2,300 17.26 17.26 16.80 300 0 0.0
16/02/2023
17.26
 3,600 17.35 17.44 16.98 0 0 0.0
15/02/2023
17.35
 14,500 17.67 18.07 16.85 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |