CTCP Y Dược phẩm Vimedimex (vmd)

18.25
-0.15
(-0.82%)
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)
26/11/2021
33.28
 43,600 34.31 34.31 33.19 1,500 300 0.0
25/11/2021
34.31
 17,100 34.39 34.65 33.02 400 0 0.0
24/11/2021
34.39
 40,600 33.92 35.16 34.31 0 100 -0.0
23/11/2021
33.92
 47,200 31.73 33.92 31.73 0 300 -0.0
22/11/2021
31.73
 74,500 33.02 33.02 31.48 200 1,600 -0.1
19/11/2021
33.02
 76,800 34.22 34.48 33.02 900 100 0.0
18/11/2021
34.22
 78,000 34.18 34.74 33.28 700 0 0.0
17/11/2021
34.18
 126,900 35.68 35.68 33.45 5,700 600 0.2
16/11/2021
35.68
 59,500 37.09 37.09 35.46 1,100 2,500 -0.1
15/11/2021
37.09
 116,900 36.75 39.28 36.92 0 3,300 -0.1
12/11/2021
36.75
 413,500 34.35 36.75 31.95 2,000 0 0.1
11/11/2021
34.35
 35,400 36.92 36.92 34.35 0 0 0
10/11/2021
36.92
 93,800 39.67 39.67 36.92 4,000 0 0
09/11/2021
39.67
 103,500 37.09 39.67 39.67 0 400 -0.0
08/11/2021
37.09
 38,500 34.69 37.09 37.09 0 0 0
05/11/2021
34.69
 72,000 32.46 34.69 34.69 900 0 0.0
04/11/2021
32.46
 102,500 30.36 32.46 30.28 5,200 0 0
03/11/2021
30.36
 150,500 32.25 32.25 30.36 4,600 0 0.2
02/11/2021
32.25
 104,800 33.71 33.88 32.25 5,600 0 0.2
01/11/2021
33.71
 179,900 34.05 34.05 32.16 3,800 3,200 0.0
29/10/2021
34.05
 28,400 34.05 34.39 33.58 4,600 100 0.2
28/10/2021
34.05
 8,400 34.35 34.35 33.88 0 0 0
27/10/2021
34.35
 28,700 33.58 34.65 33.96 0 200 -0.0
26/10/2021
33.58
 21,200 32.76 33.88 32.89 0 0 0
25/10/2021
32.76
 14,700 32.76 33.41 32.51 200 0 0.0
22/10/2021
32.76
 23,400 33.62 33.62 32.59 1,200 800 0.0
21/10/2021
33.62
 11,900 33.83 33.83 33.28 0 0 0
20/10/2021
33.83
 10,500 34.13 34.26 33.45 0 400 -0.0
19/10/2021
34.13
 19,000 34.22 34.22 33.75 1,400 100 0.1
18/10/2021
34.22
 12,700 34.91 35.12 34.22 1,200 0 0.0
15/10/2021
34.91
 20,800 34.82 34.91 34.31 8,300 0 0.3
14/10/2021
34.82
 17,100 34.91 35.25 34.31 5,200 0 0.2
13/10/2021
34.91
 19,400 33.45 35.08 33.62 800 200 0.0
12/10/2021
33.45
 29,300 34.39 34.43 33.19 2,500 6,500 -0.2
11/10/2021
34.39
 36,400 35.55 35.55 34.31 0 0 0
08/10/2021
35.55
 19,800 36.41 36.45 34.39 0 300 -0.0
07/10/2021
36.41
 11,900 36.71 37.48 36.02 0 0 0
06/10/2021
36.71
 27,300 35.59 36.71 35.64 0 100 -0.0
05/10/2021
35.59
 114,700 37.74 37.74 35.12 3,000 400 0.1
04/10/2021
37.74
 49,200 40.05 40.05 37.74 2,200 0 0.1
01/10/2021
40.05
 20,600 40.82 42.37 39.71 2,300 2,300 0.0
30/09/2021
40.82
 29,500 39.92 41.08 39.84 2,200 100 0.1
29/09/2021
39.92
 26,600 41.98 41.98 39.88 500 0 0.0
28/09/2021
41.98
 37,300 42.45 44.25 39.62 500 0 0.0
27/09/2021
42.45
 33,900 39.71 42.45 41.17 0 100 -0.0
24/09/2021
39.71
 67,100 42.63 42.63 39.67 900 1,100 -0.0
23/09/2021
42.63
 145,700 45.80 45.80 42.63 1,700 0 0.1
22/09/2021
45.80
 87,100 48.89 48.89 45.63 800 0 0.0
21/09/2021
48.89
 53,700 50.69 51.46 48.89 700 700 -0.0
20/09/2021
50.69
 190,500 50.52 53.95 49.74 700 16,500 -1.0
17/09/2021
50.52
 151,700 54.29 54.29 50.52 600 300 0.0
16/09/2021
54.29
 24,700 58.32 58.32 54.29 0 0 0
15/09/2021
58.32
 149,400 56.52 60.46 57.46 100 6,600 -0.4
14/09/2021
56.52
 32,600 52.83 56.52 56.52 0 2,200 -0.1
13/09/2021
52.83
 399,200 49.40 52.83 45.97 0 5,000 -0.3
10/09/2021
49.40
 54,100 53.09 53.09 49.40 0 300 -0.0
09/09/2021
53.09
 2,900 57.03 57.03 53.09 0 0 0
08/09/2021
57.03
 17,000 61.24 61.24 57.03 0 0 0
07/09/2021
61.24
 24,900 65.78 65.78 61.24 0 0 0
06/09/2021
65.78
 155,100 70.67 75.56 65.78 2,400 300 0.2
01/09/2021
70.67
 113,000 66.13 70.67 70.33 1,600 5,100 -0.3
31/08/2021
66.13
 6,500 61.84 66.13 66.13 0 0 0
30/08/2021
61.84
 158,000 57.81 61.84 60.04 3,700 41,800 -2.7
27/08/2021
57.81
 28,800 54.03 57.81 57.81 500 13,300 -0.9
26/08/2021
54.03
 6,600 50.52 54.03 54.03 0 2,300 -0.1
25/08/2021
50.52
 11,900 47.26 50.52 50.52 0 0 0
24/08/2021
47.26
 33,900 44.17 47.26 47.26 500 0 0.0
23/08/2021
44.17
 16,700 41.30 44.17 44.17 0 0 0
20/08/2021
41.30
 40,500 38.59 41.30 41.30 700 9,700 -0.4
19/08/2021
38.59
 288,100 36.19 38.72 36.88 2,600 1,400 0.1
18/08/2021
36.19
 12,400 33.83 36.19 36.19 0 0 0
17/08/2021
33.83
 1,200 31.65 33.83 33.83 0 0 0
16/08/2021
31.65
 5,100 29.59 31.65 31.65 0 0 0
13/08/2021
29.59
 20,100 27.66 29.59 29.59 7,700 200 0.2
12/08/2021
27.66
 20,900 25.86 27.66 27.66 0 100 -0.0
11/08/2021
25.86
 18,800 24.19 25.86 25.86 0 0 0
10/08/2021
24.19
 14,000 22.64 24.19 24.19 0 0 0
09/08/2021
22.64
 15,500 21.18 22.64 22.64 0 100 -0.0
06/08/2021
21.18
 1,300 21.74 21.74 21.18 200 0 0.0
05/08/2021
21.74
 6,500 21.44 21.74 20.88 300 0 0.0
04/08/2021
21.44
 1,000 21.27 21.44 21.44 0 0 0
03/08/2021
21.27
 3,700 21.27 21.27 21.27 200 1,000 -0.0
02/08/2021
21.27
 4,600 21.44 21.44 21.23 0 1,500 -0.0
30/07/2021
21.44
 1,000 21.27 21.44 21.27 0 0 0
29/07/2021
21.27
 1,200 21.27 21.27 21.14 100 0 0.0
28/07/2021
21.27
 3,200 21.18 22.04 21.18 0 0 0
27/07/2021
21.18
 3,600 21.44 22.13 21.01 0 0 0
26/07/2021
21.44
 3,600 21.96 22.17 21.01 100 0 0.0
23/07/2021
21.96
 7,100 22.26 22.26 20.93 1,300 0 0.0
22/07/2021
22.26
 31,800 23.93 23.93 22.26 0 0 0
21/07/2021
23.93
 11,900 23.29 24.79 23.84 0 300 -0.0
20/07/2021
23.29
 16,700 21.78 23.29 23.29 0 0 0
19/07/2021
21.78
 38,200 20.37 21.78 19.25 0 0 0
16/07/2021
20.37
 100 20.46 20.46 20.37 0 0 0
15/07/2021
20.46
 200 20.46 20.46 20.46 0 0 0
14/07/2021
20.46
 1,300 20.20 20.63 20.46 0 0 0
13/07/2021
20.20
 4,500 20.58 20.67 19.81 0 0 0
12/07/2021
20.58
 4,000 21.70 21.70 20.58 1,300 0 0.0
09/07/2021
21.70
 5,000 23.11 23.11 21.70 0 0 0
08/07/2021
23.11
 300 22.30 23.11 22.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |