CTCP Dược phẩm Trung ương VIDIPHA (vdp)

34
-0.40
(-1.16%)
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
(2024-10-15) 		1 3.03% 44,900 2,144 0.1
32.60
34.40
34
2 tháng
(2024-09-16) 		0.05 0.15% 323,700 2,044 0.1
32
34.80
34
3 tháng
(2024-08-16) 		-0.30 -0.87% 348,200 2,044 0.1
32
35.80
34
6 tháng
(2024-05-20) 		1.46 4.48% 1,654,800 -24,056 -1.0
32
40.50
34
12 tháng
(2023-11-20) 		4.21 14.13% 1,821,400 -24,156 -1.0
28.23
40.50
34
24 tháng
(2022-11-25) 		7.67 29.14% 2,117,700 -25,156 -1.0
26.33
40.50
34
36 tháng
(2021-11-30) 		7.74 29.49% 2,675,200 -42,058 -1.6
22.74
40.50
34
60 tháng
(2019-12-11) 		14.52 74.55% 4,552,340 -6,288 -0.2
18.24
40.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
27.79
 0 27.79 27.79 27.79 0 0 0
13/06/2022
27.79
 400 28.45 28.45 27.79 0 0 0
10/06/2022
28.45
 0 28.45 28.45 28.45 0 0 0
09/06/2022
28.45
 0 28.45 28.45 28.45 0 0 0
08/06/2022
28.45
 900 28.08 28.45 28.08 0 0 0
07/06/2022
28.08
 900 28.81 28.81 27.75 0 0 0
06/06/2022
28.81
 0 28.81 28.81 28.81 0 0 0
03/06/2022
28.81
 4,000 28.89 28.89 27.50 0 0 0
02/06/2022
28.89
 400 28.85 28.89 26.88 0 0 0
01/06/2022
28.85
 2,700 27.86 28.89 27.06 0 0 0
31/05/2022
27.86
 100 29.25 29.25 27.86 0 0 0
30/05/2022
29.25
 300 28.52 29.25 29.25 0 0 0
27/05/2022
28.52
 0 28.52 28.52 28.52 0 0 0
26/05/2022
28.52
 200 28.16 28.52 28.08 0 0 0
25/05/2022
28.16
 5,400 28.16 28.16 28.08 0 0 0
24/05/2022
28.16
 500 28.41 28.41 27.42 0 0 0
23/05/2022
28.41
 200 27.57 28.41 26.99 0 0 0
20/05/2022
27.57
 0 27.57 27.57 27.57 0 0 0
19/05/2022
27.57
 500 28.89 28.89 27.57 0 0 0
18/05/2022
28.89
 200 28.78 28.89 28.89 0 0 0
17/05/2022
28.78
 1,700 28.52 28.78 27.79 0 0 0
16/05/2022
28.52
 1,800 28.19 28.52 28.16 0 0 0
13/05/2022
28.19
 1,700 27.79 28.19 27.06 0 0 0
12/05/2022
27.79
 1,200 28.81 28.81 27.79 0 0 0
11/05/2022
28.81
 100 28.45 28.81 28.81 0 0 0
10/05/2022
28.45
 500 29.11 29.11 28.37 0 0 0
09/05/2022
29.11
 0 29.11 29.11 29.11 0 0 0
06/05/2022
29.11
 2,400 29.18 29.18 27.79 0 0 0
05/05/2022
29.18
 0 29.18 29.18 29.18 0 0 0
04/05/2022
29.18
 21,300 27.64 29.25 27.50 0 0 0
29/04/2022
27.64
 700 27.50 27.64 27.57 0 0 0
28/04/2022
27.50
 3,800 27.79 29.25 27.50 0 0 0
27/04/2022
27.79
 200 28.63 28.63 27.79 0 0 0
26/04/2022
28.63
 200 28.67 28.67 28.63 0 0 0
25/04/2022
28.67
 0 28.67 28.67 28.67 0 0 0
22/04/2022
28.67
 4,300 27.94 29.25 26.55 0 0 0
21/04/2022
27.94
 3,200 28.41 28.41 26.44 0 0 0
20/04/2022
28.41
 1,600 27.06 28.41 27.42 0 0 0
19/04/2022
27.06
 2,100 26.69 28.34 26.69 0 0 0
18/04/2022
26.69
 10,500 26.69 28.45 26.33 0 0 0
15/04/2022
26.69
 4,800 27.79 27.79 26.69 0 0 0
14/04/2022
27.79
 2,100 28.78 28.78 27.64 0 0 0
13/04/2022
28.78
 1,100 28.16 28.78 27.79 0 0 0
12/04/2022
28.16
 900 28.16 28.16 28.16 0 0 0
08/04/2022
28.16
 300 28.37 28.37 28.16 0 0 0
07/04/2022
28.37
 200 28.41 28.41 28.37 0 0 0
06/04/2022
28.41
 3,100 28.16 28.41 27.79 0 0 0
05/04/2022
28.16
 300 28.16 28.16 27.83 0 0 0
04/04/2022
28.16
 1,000 27.83 28.41 27.86 0 0 0
01/04/2022
27.83
 2,400 27.68 27.83 27.68 0 0 0
31/03/2022
27.68
 8,300 28.05 28.05 27.64 0 0 0
30/03/2022
28.05
 1,000 29.18 29.18 27.94 0 0 0
29/03/2022
29.18
 2,500 27.28 29.18 27.79 0 0 0
28/03/2022
27.28
 4,800 27.83 27.83 27.28 0 0 0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 20%
25/03/2022
27.83
 5,100 29.25 30.72 27.79 0 0 0
24/03/2022
29.25
 1,300 28.90 29.25 29.25 0 0 0
23/03/2022
28.90
 600 28.90 28.90 28.90 0 0 0
22/03/2022
28.90
 2,900 27.86 28.97 27.86 0 0 0
21/03/2022
27.86
 17,500 27.51 27.86 27.65 0 0 0
18/03/2022
27.51
 1,500 27.65 27.65 27.51 0 0 0
17/03/2022
27.65
 900 27.69 27.69 27.34 0 0 0
16/03/2022
27.69
 3,000 27.69 27.69 27.65 0 0 0
15/03/2022
27.69
 2,100 26.85 27.69 26.85 0 0 0
14/03/2022
26.85
 600 27.16 27.16 26.85 0 0 0
11/03/2022
27.16
 3,000 27.16 27.86 27.16 0 0 0
10/03/2022
27.16
 4,900 27.16 27.16 26.85 0 0 0
09/03/2022
27.16
 1,400 27.51 27.51 27.16 0 0 0
08/03/2022
27.51
 6,200 27.16 27.51 27.16 0 0 0
07/03/2022
27.16
 4,600 26.68 27.51 26.81 0 0 0
04/03/2022
26.68
 2,100 26.54 26.68 26.54 0 0 0
03/03/2022
26.54
 8,200 27.16 27.86 26.54 0 2,400 -0.1
02/03/2022
27.16
 4,700 27.13 27.16 27.09 0 0 0
01/03/2022
27.13
 2,500 27.16 27.16 27.13 0 0 0
28/02/2022
27.16
 8,400 27.02 27.79 27.02 0 0 0
25/02/2022
27.02
 2,500 26.88 27.02 26.26 0 0 0
24/02/2022
26.88
 700 26.95 26.95 26.88 0 0 0
23/02/2022
26.95
 700 26.19 27.02 26.88 0 0 0
22/02/2022
26.19
 1,300 26.47 26.47 26.12 0 0 0
21/02/2022
26.47
 100 26.47 26.47 26.47 0 0 0
18/02/2022
26.47
 2,700 26.47 26.47 26.47 0 0 0
17/02/2022
26.47
 0 26.47 26.47 26.47 0 0 0
16/02/2022
26.47
 2,900 26.47 26.47 26.47 0 0 0
15/02/2022
26.47
 2,700 26.61 26.61 26.47 0 0 0
14/02/2022
26.61
 500 26.61 26.61 26.61 0 0 0
11/02/2022
26.61
 200 26.47 26.61 26.61 0 0 0
10/02/2022
26.47
 3,300 26.75 26.81 26.47 0 0 0
09/02/2022
26.75
 1,500 26.75 26.81 26.75 0 0 0
08/02/2022
26.75
 2,400 26.81 26.81 26.75 0 0 0
07/02/2022
26.81
 600 26.12 26.81 26.75 0 0 0
28/01/2022
26.12
 700 26.12 26.12 26.12 0 0 0
27/01/2022
26.12
 4,200 26.05 26.12 26.12 0 0 0
26/01/2022
26.05
 13,700 26.12 26.33 26.05 0 0 0
25/01/2022
26.12
 8,700 26.19 26.33 26.12 0 0 0
24/01/2022
26.19
 6,700 26.40 26.47 26.19 0 0 0
21/01/2022
26.40
 10,400 25.98 26.47 26.26 0 0 0
20/01/2022
25.98
 3,300 25.91 25.98 25.98 0 0 0
19/01/2022
25.91
 17,700 26.15 26.88 25.91 0 0 0
18/01/2022
26.15
 3,700 25.98 26.15 26.12 0 0 0
17/01/2022
25.98
 3,300 25.98 25.98 25.98 0 0 0
14/01/2022
25.98
 5,800 25.84 26.12 25.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |