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)
26/04/2022
19.30
 11,200 19.55 19.73 18.27 0 0 0
25/04/2022
19.55
 10,300 21.01 21.83 19.55 0 0 0
22/04/2022
21.01
 13,400 21.44 21.70 20.58 200 0 0.0
21/04/2022
21.44
 19,800 21.87 21.87 20.37 700 0 0.0
20/04/2022
21.87
 17,100 21.87 21.87 20.63 0 100 -0.0
19/04/2022
21.87
 20,600 23.11 23.11 21.70 900 0 0.0
18/04/2022
23.11
 16,400 23.59 23.59 22.30 0 0 0
15/04/2022
23.59
 14,600 24.44 24.53 23.59 1,100 0 0
14/04/2022
24.44
 17,300 24.87 24.87 23.89 0 0 0
13/04/2022
24.87
 9,200 24.79 25.47 24.87 0 1,000 -0.0
12/04/2022
24.79
 24,900 25.30 26.59 23.54 4,800 0 0.1
08/04/2022
25.30
 22,200 26.33 27.36 25.30 1,800 0 0.1
07/04/2022
26.33
 13,700 26.16 27.27 26.07 0 500 -0.0
06/04/2022
26.16
 15,300 27.19 27.44 25.34 100 0 0.0
05/04/2022
27.19
 19,700 27.44 27.44 27.19 100 0 0.0
04/04/2022
27.44
 22,100 27.23 27.62 27.23 1,300 0 0.0
01/04/2022
27.23
 5,400 27.10 27.79 26.24 0 0 0
31/03/2022
27.10
 15,200 27.57 27.87 27.06 100 1,400 -0.0
30/03/2022
27.57
 14,000 28.00 28.00 27.23 200 0 0.0
29/03/2022
28.00
 25,500 27.14 28.00 27.14 400 0 0.0
28/03/2022
27.14
 29,500 28.00 28.05 27.14 700 0 0.0
25/03/2022
28.00
 21,500 28.26 28.65 28.00 100 0 0.0
24/03/2022
28.26
 24,900 28.35 28.39 27.87 1,000 0 0.0
23/03/2022
28.35
 25,400 28.30 29.16 28.30 600 0 0.0
22/03/2022
28.30
 15,700 28.00 28.69 28.13 0 3,400 -0.1
21/03/2022
28.00
 54,100 28.69 29.07 27.96 100 24,200 -0.8
18/03/2022
28.69
 17,600 28.73 29.33 28.56 100 0 0.0
17/03/2022
28.73
 38,300 29.50 29.50 28.73 100 1,100 -0.0
16/03/2022
29.50
 22,000 29.50 30.36 29.50 3,600 1,000 0.1
15/03/2022
29.50
 15,000 29.25 30.53 28.99 300 0 0.0
14/03/2022
29.25
 34,300 30.96 30.96 29.03 300 0 0.0
11/03/2022
30.96
 38,700 30.45 31.73 30.45 200 0 0.0
10/03/2022
30.45
 54,900 28.47 30.45 28.65 0 0 0
09/03/2022
28.47
 58,600 29.20 29.76 27.57 1,400 700 0.0
08/03/2022
29.20
 69,600 30.45 30.45 29.16 0 0 0
07/03/2022
30.45
 57,000 31.56 31.56 30.06 1,500 0 0.1
04/03/2022
31.56
 59,400 31.65 33.32 30.88 100 0 0.0
03/03/2022
31.65
 93,600 31.00 33.11 29.33 500 1,000 -0.0
02/03/2022
31.00
 128,400 33.32 33.32 31.00 1,000 0 0.0
01/03/2022
33.32
 297,700 35.81 38.29 33.32 28,400 3,500 1.0
28/02/2022
35.81
 77,100 33.49 35.81 35.81 100 0 0.0
25/02/2022
33.49
 76,200 31.30 33.49 33.49 0 200 -0.0
24/02/2022
31.30
 64,900 29.29 31.30 31.30 500 500 0
23/02/2022
29.29
 58,100 27.40 29.29 29.29 0 0 0
22/02/2022
27.40
 70,800 25.64 27.40 27.27 2,000 500 0.0
21/02/2022
25.64
 93,400 24.14 25.64 24.31 2,000 0 0.1
18/02/2022
24.14
 23,500 23.76 24.27 23.59 0 0 0
17/02/2022
23.76
 8,000 23.59 24.01 23.63 3,200 0 0.1
16/02/2022
23.59
 24,100 24.14 24.19 22.86 0 5,200 -0.1
15/02/2022
24.14
 12,900 24.31 24.79 24.01 200 500 -0.0
14/02/2022
24.31
 16,400 23.67 24.36 23.93 2,000 2,000 0.0
11/02/2022
23.67
 34,200 23.16 24.19 22.99 2,100 200 0.1
10/02/2022
23.16
 33,200 22.77 23.16 22.81 0 0 0
09/02/2022
22.77
 20,200 22.68 22.99 22.56 800 4,600 -0.1
08/02/2022
22.68
 14,800 22.68 23.11 22.68 1,900 200 0.0
07/02/2022
22.68
 12,900 22.26 22.73 22.30 0 1,700 -0.0
28/01/2022
22.26
 7,500 21.74 22.26 21.87 0 0 0
27/01/2022
21.74
 33,900 22.90 22.90 21.44 500 1,300 -0.0
26/01/2022
22.90
 23,100 23.41 23.41 21.87 100 0 0
25/01/2022
23.41
 5,700 23.46 23.46 21.96 0 0 0
24/01/2022
23.46
 6,000 23.46 24.01 23.11 300 0 0.0
21/01/2022
23.46
 18,900 24.23 24.27 23.03 800 0 0.0
20/01/2022
24.23
 11,900 24.27 24.44 22.86 0 0 0
19/01/2022
24.27
 8,800 23.59 24.79 23.59 1,100 0 0.0
18/01/2022
23.59
 12,800 23.24 24.36 22.64 7,300 0 0.2
17/01/2022
23.24
 9,800 23.84 24.87 23.16 300 0 0.0
14/01/2022
23.84
 49,600 24.66 24.79 22.94 700 0 0.0
13/01/2022
24.66
 58,500 26.50 26.59 24.66 4,700 100 0.1
12/01/2022
26.50
 34,200 27.62 27.62 25.99 0 0 0
11/01/2022
27.62
 21,800 28.73 28.73 27.53 0 200 -0.0
10/01/2022
28.73
 29,800 29.55 29.55 28.73 500 0 0
07/01/2022
29.55
 20,000 29.67 29.89 29.25 0 0 0
06/01/2022
29.67
 13,400 30.15 30.15 29.67 100 0 0.0
05/01/2022
30.15
 22,400 30.23 30.23 29.59 100 0 0.0
04/01/2022
30.23
 31,000 30.45 30.88 30.10 200 6,600 -0.2
31/12/2021
30.45
 6,700 30.88 30.88 30.45 0 0 0
30/12/2021
30.88
 29,000 30.88 30.88 29.59 2,200 4,900 -0.1
29/12/2021
30.88
 8,600 30.88 31.30 30.36 100 1,200 -0.0
28/12/2021
30.88
 14,500 30.32 30.88 30.02 0 0 0
27/12/2021
30.32
 19,100 30.19 31.05 30.02 400 0 0.0
24/12/2021
30.19
 24,900 30.79 30.88 30.02 0 0 0
23/12/2021
30.79
 21,200 30.88 31.73 30.45 100 100 0
22/12/2021
30.88
 48,700 31.43 31.48 30.88 100 100 0
21/12/2021
31.43
 17,100 31.82 31.82 30.06 100 1,200 -0.0
20/12/2021
31.82
 20,900 32.08 32.08 31.73 100 0 0.0
17/12/2021
32.08
 20,200 31.82 32.51 31.73 100 0 0.0
16/12/2021
31.82
 12,600 31.90 32.16 31.65 1,100 0 0.0
15/12/2021
31.90
 47,400 31.99 31.99 31.48 0 2,800 -0.1
14/12/2021
31.99
 60,600 32.68 32.68 31.73 1,300 0 0.0
13/12/2021
32.68
 35,000 33.19 33.19 32.68 1,100 3,000 -0.1
10/12/2021
33.19
 7,600 33.06 33.88 32.42 0 0 0
09/12/2021
33.06
 10,400 32.85 33.45 32.93 800 0 0.0
08/12/2021
32.85
 29,900 33.45 33.45 32.59 300 3,300 -0.1
07/12/2021
33.45
 33,800 32.51 33.45 32.42 0 3,200 -0.1
06/12/2021
32.51
 43,500 33.45 33.45 32.51 100 0 0.0
03/12/2021
33.45
 72,000 34.48 34.48 33.02 400 0 0.0
02/12/2021
34.48
 46,200 35.76 35.76 34.31 6,600 400 0.2
01/12/2021
35.76
 22,800 36.75 36.88 35.68 0 200 -0.0
30/11/2021
36.75
 131,700 35.59 38.08 36.02 3,300 0 0.1
29/11/2021
35.59
 131,100 33.28 35.59 33.45 100 2,600 0

Chính sách bảo mật | Điều khoản sử dụng |