CTCP Y Dược phẩm Vimedimex (vmd)

16.75
-0.10
(-0.59%)
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
(2025-11-17) 		0.55 3.37% 350,200 1,900 0.0
16.20
18.70
16.75
2 tháng
(2025-10-16) 		0.55 3.37% 350,200 1,900 0.0
16.20
18.70
16.75
3 tháng
(2025-09-16) 		-0.05 -0.30% 1,334,500 2,200 0.0
16.20
20.70
16.75
6 tháng
(2025-06-18) 		0.10 0.60% 1,883,100 8,200 0.1
16.20
20.70
16.75
12 tháng
(2024-12-20) 		-0.05 -0.30% 2,446,700 -5,900 -0.1
15.50
20.70
16.75
24 tháng
(2023-12-26) 		1.55 10.15% 4,700,300 -68,818 -1.3
14.49
20.70
16.75
36 tháng
(2023-01-03) 		-0.26 -1.53% 10,670,800 -25,618 -0.9
12.75
21.96
16.75
60 tháng
(2021-01-11) 		0.75 4.67% 21,455,300 -69,918 -3.8
12.75
63.40
16.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2023
18.17
 114,600 17.11 18.21 17.36 5,700 3,000 0.1
11/12/2023
17.11
 101,100 16.34 17.11 16.38 0 0 0
08/12/2023
16.34
 62,300 16.42 16.62 16.30 700 0 0.0
07/12/2023
16.42
 41,100 16.42 16.54 16.30 2,300 0 0.0
06/12/2023
16.42
 51,500 16.22 16.79 16.38 700 4,000 -0.1
05/12/2023
16.22
 62,700 16.54 17.03 16.09 0 0 0
04/12/2023
16.54
 238,300 15.48 16.54 16.05 0 200 -0.0
01/12/2023
15.48
 28,900 14.50 15.48 15.48 0 0 0
30/11/2023
14.50
 61,900 13.57 14.50 13.89 0 0 0
29/11/2023
13.57
 19,700 13.36 13.61 13.28 0 0 0
28/11/2023
13.36
 5,000 13.45 13.45 13.16 0 0 0
27/11/2023
13.45
 13,300 13.61 13.73 13.20 0 10,000 -0.2
24/11/2023
13.61
 46,200 13.53 14.10 13.28 0 0 0
23/11/2023
13.53
 43,200 13.69 13.85 13.53 0 2,600 -0.0
22/11/2023
13.69
 30,900 13.65 13.69 13.45 100 0 0.0
21/11/2023
13.65
 13,000 13.53 13.77 13.65 0 0 0
20/11/2023
13.53
 42,400 13.36 13.61 13.20 0 2,000 -0.0
17/11/2023
13.36
 66,600 13.49 13.49 13.20 0 0 0
16/11/2023
13.49
 14,500 13.49 13.57 13.40 0 0 0
15/11/2023
13.49
 133,300 13.77 13.81 13.36 2,000 0 0.0
14/11/2023
13.77
 59,100 13.53 14.02 13.20 0 0 0
13/11/2023
13.53
 88,100 13.89 14.50 13.36 15,100 0 0.3
10/11/2023
13.89
 114,900 13.00 13.89 12.96 0 0 0
09/11/2023
13.00
 194,500 12.75 13.00 12.67 7,400 0 0.1
08/11/2023
12.75
 52,100 12.83 12.83 12.43 300 0 0.0
07/11/2023
12.83
 41,600 13.00 13.00 12.59 4,600 0 0.1
06/11/2023
13.00
 42,200 13.28 13.28 12.59 1,000 0 0.0
03/11/2023
13.28
 108,100 13.73 13.73 12.79 0 0 0
02/11/2023
13.73
 37,000 13.08 13.85 12.63 0 0 0
01/11/2023
13.08
 85,500 14.06 14.06 13.08 3,000 0 0.0
31/10/2023
14.06
 11,900 14.55 14.55 13.85 1,200 0 0.0
30/10/2023
14.55
 2,600 14.79 14.79 14.55 500 0 0.0
27/10/2023
14.79
 28,000 15.89 15.89 14.79 900 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |