CTCP Y Dược phẩm Vimedimex (vmd)

18.20
-0.20
(-1.09%)
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)
19/09/2022
19.68
 4,900 19.77 19.77 18.74 700 0 0.0
16/09/2022
19.77
 9,600 19.77 19.77 19.17 600 0 0.0
15/09/2022
19.77
 3,000 19.73 19.77 19.25 2,000 0 0.0
14/09/2022
19.73
 3,700 20.20 20.20 19.30 500 0 0.0
13/09/2022
20.20
 1,800 20.41 20.41 19.47 1,200 0 0.0
12/09/2022
20.41
 700 20.46 20.46 19.77 0 0 0.0
09/09/2022
20.46
 3,800 20.24 20.76 19.47 200 100 0.0
08/09/2022
20.24
 300 20.67 20.67 20.24 0 0 -0.1
07/09/2022
20.67
 100 20.76 20.76 20.67 0 0 -0.1
06/09/2022
20.76
 7,800 20.84 20.93 19.98 0 4,900 -0.1
05/09/2022
20.84
 2,800 20.84 20.84 19.94 0 500 -0.0
31/08/2022
20.84
 11,800 20.50 21.31 20.84 0 0 -0.1
30/08/2022
20.50
 2,700 20.50 21.44 20.50 0 0 -0.1
29/08/2022
20.50
 7,500 20.50 20.50 19.90 0 5,200 -0.1
26/08/2022
20.50
 3,600 21.27 21.61 20.33 0 100 -0.0
25/08/2022
21.27
 16,400 21.40 21.44 20.03 3,100 400 0.1
24/08/2022
21.40
 4,600 21.40 22.00 20.15 0 700 -0.0
23/08/2022
21.40
 700 21.44 21.44 20.63 0 0 0.0
22/08/2022
21.44
 4,800 21.27 21.44 20.15 200 0 0.0
19/08/2022
21.27
 5,400 21.36 21.36 20.41 0 0 0.2
18/08/2022
21.36
 2,100 21.31 21.44 21.27 0 0 0.2
17/08/2022
21.31
 30,200 21.57 21.57 20.46 6,800 200 0.2
16/08/2022
21.57
 10,300 21.31 21.87 20.58 300 400 -0.0
15/08/2022
21.31
 7,400 22.30 22.30 21.10 1,000 0 0.0
12/08/2022
22.30
 24,300 22.13 23.20 22.13 300 1,100 -0.0
11/08/2022
22.13
 58,300 20.71 22.13 21.44 0 0 0.1
10/08/2022
20.71
 25,100 19.38 20.71 18.83 3,600 1,500 0.1
09/08/2022
19.38
 26,800 19.25 19.38 19.13 100 10,200 -0.2
08/08/2022
19.25
 10,400 19.30 19.30 19.21 0 0 0.0
05/08/2022
19.30
 7,500 19.21 19.30 18.87 0 0 0.0
04/08/2022
19.21
 4,500 19.30 19.51 18.70 0 0 0.0
03/08/2022
19.30
 11,300 19.30 19.30 18.95 700 0 0.0
02/08/2022
19.30
 4,300 19.17 19.73 18.70 600 0 0.0
01/08/2022
19.17
 6,600 19.08 19.30 18.87 0 900 -0.0
29/07/2022
19.08
 600 19.08 19.08 18.53 100 0 0.0
28/07/2022
19.08
 12,500 19.21 19.21 18.83 100 0 0.0
27/07/2022
19.21
 9,400 18.57 19.21 17.92 1,000 5,900 -0.1
26/07/2022
18.57
 1,800 19.47 19.47 18.57 100 0 0.0
25/07/2022
19.47
 4,000 19.55 19.55 18.53 0 0 0.0
22/07/2022
19.55
 6,200 19.38 19.73 18.87 0 0 0.0
21/07/2022
19.38
 5,800 18.95 19.38 18.87 0 1,300 -0.0
20/07/2022
18.95
 1,800 18.87 19.13 18.87 0 1,100 -0.0
19/07/2022
18.87
 5,300 18.83 18.87 18.78 0 2,100 -0.0
18/07/2022
18.83
 3,600 18.78 18.87 18.61 100 0 0.0
15/07/2022
18.78
 15,200 18.53 18.78 18.35 1,100 0 0.0
14/07/2022
18.53
 2,400 19.25 19.25 18.53 0 0 0.1
13/07/2022
19.25
 4,600 19.25 19.30 18.70 2,300 0 0.1
12/07/2022
19.25
 4,300 19.25 19.25 18.01 0 0 0.0
11/07/2022
19.25
 3,000 19.08 19.30 18.18 0 0 0.0
08/07/2022
19.08
 3,000 18.87 19.13 18.95 200 0 0.0
07/07/2022
18.87
 1,500 18.87 18.95 18.87 400 0 0.0
06/07/2022
18.87
 100 18.87 18.87 18.87 0 0 0.0
05/07/2022
18.87
 13,700 19.00 19.00 18.61 0 0 0.0
04/07/2022
19.00
 6,300 19.13 19.13 18.87 0 0 0.0
01/07/2022
19.13
 1,400 19.47 19.47 18.44 100 0 0.0
30/06/2022
19.47
 4,400 19.25 19.85 18.78 0 0 0.0
29/06/2022
19.25
 1,800 19.30 19.60 18.78 0 0 0
28/06/2022
19.30
 11,300 19.43 19.43 18.70 0 0 0.0
27/06/2022
19.43
 3,400 19.04 19.68 18.53 0 0 0
24/06/2022
19.04
 12,900 20.07 20.07 19.04 0 0 0.0
23/06/2022
20.07
 800 20.84 20.84 20.07 0 0 0.0
22/06/2022
20.84
 1,300 19.98 21.01 20.84 0 0 0.0
21/06/2022
19.98
 10,100 20.15 20.15 18.78 1,500 0 0.0
20/06/2022
20.15
 5,900 21.40 21.40 19.94 300 0 0.0
17/06/2022
21.40
 4,400 22.13 22.13 20.58 3,300 0 0.1
16/06/2022
22.13
 6,100 21.40 22.64 20.07 0 0 0.0
15/06/2022
21.40
 5,300 21.40 21.40 20.07 0 0 0.0
14/06/2022
21.40
 7,800 21.44 21.78 20.41 0 0 0.0
13/06/2022
21.44
 7,600 21.87 21.87 20.41 100 0 0.0
10/06/2022
21.87
 3,300 22.30 22.30 21.44 0 0 0.0
09/06/2022
22.30
 2,300 21.96 22.30 21.44 0 0 0.0
08/06/2022
21.96
 6,300 21.87 22.13 21.44 0 0 0.0
07/06/2022
21.87
 8,000 22.64 22.64 21.10 0 0 0
06/06/2022
22.64
 7,000 21.78 23.16 21.61 0 0 0
03/06/2022
21.78
 15,700 23.16 23.16 21.57 0 1,200 -0.0
02/06/2022
23.16
 11,800 21.66 23.16 21.18 0 1,400 -0.0
01/06/2022
21.66
 16,500 23.16 23.16 21.66 0 7,000 -0.2
31/05/2022
23.16
 27,000 24.87 24.87 23.16 500 1,400 -0.0
30/05/2022
24.87
 9,100 24.87 25.04 24.01 1,900 0 0.1
27/05/2022
24.87
 26,500 24.10 24.87 24.10 500 200 0.0
26/05/2022
24.10
 47,000 22.56 24.10 21.44 1,400 200 0.0
25/05/2022
22.56
 20,000 21.10 22.56 22.13 0 200 -0.0
24/05/2022
21.10
 36,100 19.73 21.10 18.87 0 4,200 -0.1
23/05/2022
19.73
 13,100 20.54 21.36 19.73 0 0 0.0
20/05/2022
20.54
 7,000 20.93 21.40 20.54 400 0 0.0
19/05/2022
20.93
 4,700 21.01 21.01 19.64 0 0 0.0
18/05/2022
21.01
 6,900 20.58 21.78 20.15 0 0 0.0
17/05/2022
20.58
 13,100 20.03 20.58 20.03 1,700 1,000 0.0
16/05/2022
20.03
 14,900 18.74 20.03 18.74 0 0 0.0
13/05/2022
18.74
 12,900 20.11 20.11 18.74 1,000 0 0.0
12/05/2022
20.11
 22,900 18.87 20.15 20.11 0 0 0
11/05/2022
18.87
 2,400 17.67 18.87 18.01 200 0 0.0
10/05/2022
17.67
 4,100 18.01 18.01 16.98 0 0 0
09/05/2022
18.01
 16,800 19.30 20.11 18.01 1,000 0 0.0
06/05/2022
19.30
 6,500 20.41 20.41 19.30 100 0 0.0
05/05/2022
20.41
 7,900 21.44 21.44 20.24 0 0 0
04/05/2022
21.44
 4,200 20.63 21.57 20.63 0 0 0
29/04/2022
20.63
 17,900 19.81 20.63 19.81 300 0 0.0
28/04/2022
19.81
 5,500 19.55 20.58 19.30 0 0 0
27/04/2022
19.55
 8,400 19.30 20.33 18.27 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |