CTCP Y Dược phẩm Vimedimex (vmd)

16.70
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
(2024-12-09) 		-0.70 -4.02% 213,300 -9,900 -0.2
16.35
17.40
16.70
2 tháng
(2024-11-08) 		0.33 1.99% 659,300 -14,618 -0.3
16.35
18.21
16.70
3 tháng
(2024-10-09) 		0.28 1.72% 772,700 -31,918 -0.6
16.24
18.21
16.70
6 tháng
(2024-07-11) 		0.19 1.16% 1,216,400 -46,918 -0.9
15.48
18.21
16.70
12 tháng
(2024-01-15) 		1.45 9.49% 2,052,600 -74,918 -1.3
14.49
18.21
16.70
24 tháng
(2023-01-18) 		0.93 5.91% 8,264,700 -30,718 -1.0
12.75
21.96
16.70
36 tháng
(2022-01-24) 		-4.34 -20.65% 11,852,700 -18,518 0.9
12.75
32.13
16.70
60 tháng
(2020-02-03) 		0.81 5.12% 19,310,940 -80,068 -4.0
12.70
63.40
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2023
15.89
 33,600 16.05 16.05 14.95 0 0 0
25/10/2023
16.05
 700 16.05 16.05 16.05 0 0 0
24/10/2023
16.05
 31,000 16.30 16.87 15.73 5,700 0 0.1
23/10/2023
16.30
 52,600 17.52 17.52 16.30 100 0 0.0
20/10/2023
17.52
 22,200 16.62 17.56 16.58 0 0 0
19/10/2023
16.62
 80,000 17.85 17.85 16.62 0 0 0
18/10/2023
17.85
 49,400 17.89 17.89 17.11 2,300 0 0.0
17/10/2023
17.89
 11,400 17.93 17.93 17.68 0 0 0
16/10/2023
17.93
 2,500 17.89 17.93 17.68 0 0 0
13/10/2023
17.89
 25,100 17.93 17.93 17.52 5,300 0 0.1
12/10/2023
17.93
 8,800 17.93 18.09 17.85 0 0 0
11/10/2023
17.93
 25,400 18.58 18.58 17.52 0 0 0
10/10/2023
18.58
 145,800 19.07 19.07 17.76 3,400 0 0.1
09/10/2023
19.07
 44,200 18.90 19.64 18.66 200 0 0.0
06/10/2023
18.90
 113,900 17.89 18.90 17.44 0 12,000 -0.3
05/10/2023
17.89
 25,300 17.68 17.89 17.44 0 0 0
04/10/2023
17.68
 66,000 17.64 17.76 17.03 300 0 0.0
03/10/2023
17.64
 33,000 16.70 17.76 16.62 3,400 0 0.1
02/10/2023
16.70
 25,800 16.70 16.70 16.58 2,400 0 0.0
29/09/2023
16.70
 11,600 16.70 16.70 16.50 0 0 0
28/09/2023
16.70
 2,900 16.66 16.87 16.70 0 0 0
27/09/2023
16.66
 9,500 16.87 16.87 16.62 0 0 0
26/09/2023
16.87
 8,600 16.99 16.99 16.79 500 0 0.0
25/09/2023
16.99
 26,000 16.99 17.11 16.87 0 0 0
22/09/2023
16.99
 25,400 17.07 17.07 16.87 800 0 0.0
21/09/2023
17.07
 2,600 17.23 17.23 17.07 0 0 0
20/09/2023
17.23
 5,300 17.28 17.28 17.11 0 0 0
19/09/2023
17.28
 18,100 17.40 17.40 16.87 0 0 0
18/09/2023
17.40
 23,800 17.07 17.93 17.03 0 0 0
15/09/2023
17.07
 12,200 17.03 17.07 16.83 800 0 0.0
14/09/2023
17.03
 8,100 17.07 17.07 16.83 1,200 0 0.0
13/09/2023
17.07
 18,500 17.07 17.28 16.91 7,000 0 0.1
12/09/2023
17.07
 2,300 17.07 17.07 16.95 200 0 0.0
11/09/2023
17.07
 10,400 17.15 17.28 16.91 0 0 0
08/09/2023
17.15
 35,100 17.19 17.19 16.91 12,000 0 0.3
07/09/2023
17.19
 9,700 17.15 17.19 17.03 0 0 0
06/09/2023
17.15
 11,000 17.23 17.28 17.11 1,300 0 0.0
05/09/2023
17.23
 14,800 17.19 17.28 17.03 1,700 0 0.0
31/08/2023
17.19
 3,900 17.19 17.19 17.07 800 0 0.0
30/08/2023
17.19
 6,900 17.32 17.32 17.11 2,500 0 0.1
29/08/2023
17.32
 12,400 17.28 17.32 16.95 0 0 0
28/08/2023
17.28
 8,800 17.11 17.28 17.15 0 0 0
25/08/2023
17.11
 28,100 17.11 17.48 16.95 0 0 0
24/08/2023
17.11
 1,200 17.07 17.11 17.07 0 0 0
23/08/2023
17.07
 21,000 17.19 17.19 16.70 500 0 0.0
22/08/2023
17.19
 4,400 17.28 17.28 16.70 1,200 0 0.0
21/08/2023
17.28
 30,500 17.56 17.56 16.79 1,000 0 0.0
18/08/2023
17.56
 58,800 17.56 17.56 16.79 0 0 0
17/08/2023
17.56
 29,600 17.80 17.80 17.56 0 0 0
16/08/2023
17.80
 31,300 17.89 17.89 17.56 0 0 0
15/08/2023
17.89
 8,300 17.93 17.93 17.68 0 0 0
14/08/2023
17.93
 20,400 17.64 18.09 17.68 6,100 0 0.1
11/08/2023
17.64
 3,300 17.76 17.76 17.60 0 0 0
10/08/2023
17.76
 14,300 17.80 17.80 17.56 600 0 0.0
09/08/2023
17.80
 2,600 17.80 17.85 17.68 0 0 0
08/08/2023
17.80
 19,100 17.64 17.93 17.64 500 0 0.0
07/08/2023
17.64
 23,500 18.09 18.09 17.56 0 0 0
04/08/2023
18.09
 18,800 18.05 18.09 17.85 0 1,800 -0.0
03/08/2023
18.05
 20,600 18.25 18.25 17.93 0 0 0
02/08/2023
18.25
 4,400 18.17 18.29 17.93 0 0 0
01/08/2023
18.17
 42,600 18.21 18.21 17.60 200 0 0.0
31/07/2023
18.21
 35,700 18.33 18.33 17.60 1,500 0 0.0
28/07/2023
18.33
 24,100 18.33 18.33 17.93 0 4,900 -0.1
27/07/2023
18.33
 13,500 18.33 18.33 18.09 200 1,000 -0.0
26/07/2023
18.33
 800 18.33 18.50 18.21 0 0 0
25/07/2023
18.33
 29,600 18.33 18.58 18.09 0 0 0
24/07/2023
18.33
 22,900 18.38 18.50 18.09 0 0 0
21/07/2023
18.38
 28,400 18.50 18.50 18.33 0 0 0
20/07/2023
18.50
 19,200 18.33 18.50 18.01 400 200 0.0
19/07/2023
18.33
 16,900 18.33 18.50 18.21 0 0 0
18/07/2023
18.33
 24,700 18.33 18.50 18.01 1,000 0 0.0
17/07/2023
18.33
 29,100 18.33 18.33 18.09 4,400 0 0.1
14/07/2023
18.33
 16,000 18.54 18.54 17.93 0 0 0
13/07/2023
18.54
 12,800 18.74 18.90 18.01 0 0 0
12/07/2023
18.74
 10,400 18.66 18.74 18.09 0 0 0
11/07/2023
18.66
 22,800 18.66 19.07 18.09 0 0 0
10/07/2023
18.66
 15,600 18.95 19.07 18.33 0 0 0
07/07/2023
18.95
 32,600 19.07 19.15 17.76 1,500 0 0.0
06/07/2023
19.07
 6,600 19.39 19.39 18.70 0 0 0
05/07/2023
19.39
 6,900 19.48 19.48 18.42 1,000 0 0.0
04/07/2023
19.48
 5,300 19.56 19.56 19.15 0 0 0
03/07/2023
19.56
 2,400 19.52 19.56 19.15 1,000 0 0.0
30/06/2023
19.52
 11,800 19.39 19.52 19.07 0 0 0
29/06/2023
19.39
 15,900 19.56 19.88 19.23 0 0 0
28/06/2023
19.56
 1,400 19.88 19.88 19.56 0 0 0
27/06/2023
19.88
 5,300 19.56 19.88 19.56 100 0 0.0
26/06/2023
19.56
 500 19.80 19.80 19.56 0 0 0
23/06/2023
19.80
 16,900 19.96 19.96 19.31 0 0 0
22/06/2023
19.96
 21,100 19.68 19.96 19.64 0 0 0
21/06/2023
19.68
 10,400 20.13 20.13 18.90 0 0 0
20/06/2023
20.13
 16,700 20.13 20.86 19.56 5,000 0 0.1
19/06/2023
20.13
 16,400 20.45 20.45 19.48 500 0 0.0
16/06/2023
20.45
 17,200 20.45 20.62 19.96 0 0 0
15/06/2023
20.45
 0 20.45 20.45 20.45 0 0 0
14/06/2023
20.45
 27,900 20.70 20.78 19.88 0 0 0
13/06/2023
20.70
 21,700 20.33 20.78 19.96 0 0 0
12/06/2023
20.33
 23,100 20.53 20.62 19.96 0 0 0
09/06/2023
20.53
 15,900 19.56 20.53 19.72 0 500 -0.0
08/06/2023
19.56
 10,300 19.96 20.21 19.56 0 0 0
07/06/2023
19.96
 37,200 20.37 20.37 19.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |