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)
07/07/2021
22.30
 700 22.56 22.56 22.30 300 0 0.0
06/07/2021
22.56
 700 22.81 22.81 22.47 0 0 0
05/07/2021
22.81
 800 23.33 23.33 22.81 0 0 0
02/07/2021
23.33
 500 23.93 23.93 22.47 0 0 0
01/07/2021
23.93
 2,800 23.16 23.93 22.73 0 0 0
30/06/2021
23.16
 2,200 23.93 23.93 23.16 900 0 0.0
29/06/2021
23.93
 2,900 23.59 23.93 23.16 0 0 0
28/06/2021
23.59
 4,000 22.77 23.67 22.08 0 500 -0.0
25/06/2021
22.77
 8,800 23.20 23.20 22.73 0 0 0
24/06/2021
23.20
 4,500 23.84 24.10 23.16 100 0 0.0
23/06/2021
23.84
 5,000 23.84 23.84 23.80 0 0 0
22/06/2021
23.84
 12,000 24.31 24.31 23.59 100 0 0.0
21/06/2021
24.31
 10,600 25.13 25.13 24.01 0 0 0
18/06/2021
25.13
 22,300 26.93 26.93 25.09 0 800 -0.0
17/06/2021
26.93
 15,200 25.77 27.44 25.90 0 4,600 -0.1
16/06/2021
25.77
 11,700 24.10 25.77 24.10 0 0 0
15/06/2021
24.10
 5,500 25.13 25.13 24.01 500 0 0.0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2021
25.13
 26,800 27.02 27.02 25.13 500 0 0.0
11/06/2021
27.02
 30,400 29.03 29.03 27.02 600 0 0.0
10/06/2021
29.03
 6,600 29.27 29.27 29.03 500 0 0.0
09/06/2021
29.27
 68,700 27.38 29.27 27.50 1,100 200 0.0
08/06/2021
27.38
 33,400 25.60 27.38 27.38 0 0 0
07/06/2021
25.60
 4,900 23.95 25.60 25.60 0 0 0
04/06/2021
23.95
 19,900 22.42 23.95 23.95 0 0 0
03/06/2021
22.42
 30,500 20.97 22.42 21.21 0 3,000 -0.1
02/06/2021
20.97
 17,100 20.32 20.97 20.32 0 0 0
01/06/2021
20.32
 2,000 21.61 21.61 20.12 0 0 0
31/05/2021
21.61
 3,100 21.61 21.61 21.29 0 0 0
28/05/2021
21.61
 19,500 20.89 21.77 20.85 0 1,000 -0.0
27/05/2021
20.89
 7,400 20.24 21.65 20.89 0 2,600 -0.1
26/05/2021
20.24
 600 20.24 20.24 20.16 0 0 0
25/05/2021
20.24
 8,200 20.24 20.56 20.16 700 0 0.0
24/05/2021
20.24
 6,400 20 20.81 20 2,400 600 0.0
21/05/2021
20
 600 20.12 20.12 20 0 0 0
20/05/2021
20.12
 6,400 19.84 20.12 19.44 0 0 0
19/05/2021
19.84
 2,400 19.35 20.16 18.06 0 0 0
18/05/2021
19.35
 3,000 20.12 20.12 19.35 0 0 0
17/05/2021
20.12
 6,100 19.35 20.32 19.76 500 800 -0.0
14/05/2021
19.35
 5,600 20 20 19.35 0 0 0
13/05/2021
20
 25,000 18.91 20.20 18.91 0 2,000 -0.0
12/05/2021
18.91
 8,200 18.91 18.91 18.91 0 0 0
11/05/2021
18.91
 10,400 18.47 18.95 18.55 0 0 0
10/05/2021
18.47
 800 18.06 18.47 18.47 200 0 0.0
07/05/2021
18.06
 8,100 18.06 18.06 18.06 7,900 0 0.2
06/05/2021
18.06
 1,900 18.02 18.06 18.06 0 0 0
05/05/2021
18.02
 3,100 18.51 18.51 17.74 0 0 0
04/05/2021
18.51
 1,500 18.95 18.95 18.51 0 0 0
29/04/2021
18.95
 0 18.95 18.95 18.95 0 0 0
28/04/2021
18.95
 100 19.19 19.19 18.95 0 0 0
27/04/2021
19.19
 37,800 18.47 19.19 17.26 1,000 8,900 -0.2
26/04/2021
18.47
 23,300 18.47 18.71 18.47 20,500 0 0.5
23/04/2021
18.47
 4,400 18.63 18.63 17.54 0 0 0
22/04/2021
18.63
 27,400 18.63 18.87 18.55 3,000 0 0
20/04/2021
18.63
 1,200 18.47 18.87 18.47 0 0 0
19/04/2021
18.47
 700 17.42 18.47 18.47 0 0 0
16/04/2021
17.42
 13,700 18.55 18.55 17.42 2,000 7,000 -0.1
15/04/2021
18.55
 1,000 18.55 18.55 18.55 0 0 0
14/04/2021
18.55
 200 18.55 18.55 18.55 0 0 0
13/04/2021
18.55
 0 18.55 18.55 18.55 0 0 0
12/04/2021
18.55
 300 18.55 18.55 18.55 0 0 0
09/04/2021
18.55
 2,100 18.55 18.55 18.39 0 0 0
08/04/2021
18.55
 2,100 17.74 18.63 18.55 0 0 0
07/04/2021
17.74
 0 17.74 17.74 17.74 0 0 0
06/04/2021
17.74
 3,600 18.15 18.79 17.74 1,500 0 0.0
05/04/2021
18.15
 300 19.23 19.23 18.06 100 100 0
02/04/2021
19.23
 0 19.23 19.23 19.23 0 0 0
01/04/2021
19.23
 100 18.19 19.23 19.23 0 0 0
31/03/2021
18.19
 5,300 19.03 19.03 18.15 100 5,300 -0.1
30/03/2021
19.03
 5,900 18.47 19.76 18.15 0 5,400 -0.1
29/03/2021
18.47
 200 18.23 18.47 18.47 0 0 0
26/03/2021
18.23
 11,700 19.19 19.19 18.23 1,000 1,700 -0.0
25/03/2021
19.19
 5,100 19.60 19.60 19.19 0 5,000 -0.1
24/03/2021
19.60
 5,400 20.65 20.65 19.60 0 0 0
23/03/2021
20.65
 7,600 20.56 20.65 19.35 1,500 5,100 -0.1
22/03/2021
20.56
 5,200 19.76 20.56 19.35 0 5,000 -0.1
19/03/2021
19.76
 0 19.76 19.76 19.76 0 0 0
18/03/2021
19.76
 4,500 19.76 19.76 19.76 4,500 4,500 0
17/03/2021
19.76
 700 19.76 19.76 19.76 0 700 -0.0
16/03/2021
19.76
 5,100 20.16 20.16 19.76 100 5,000 -0.1
15/03/2021
20.16
 2,200 20.16 20.16 20.16 100 1,300 -0.0
12/03/2021
20.16
 0 20.16 20.16 20.16 0 0 0
11/03/2021
20.16
 8,100 19.76 20.97 19.68 0 6,000 -0.1
10/03/2021
19.76
 1,000 19.44 19.76 19.76 0 1,000 -0.0
09/03/2021
19.44
 2,900 19.72 19.72 19.44 0 200 -0.0
08/03/2021
19.72
 3,100 18.55 19.84 19.68 0 800 -0.0
05/03/2021
18.55
 7,900 18.55 18.55 17.90 0 5,200 -0.1
04/03/2021
18.55
 0 18.55 18.55 18.55 0 0 0
03/03/2021
18.55
 1,400 18.47 18.55 18.47 0 0 0
02/03/2021
18.47
 2,900 18.47 18.47 18.47 0 0 0
01/03/2021
18.47
 11,300 18.15 18.47 18.23 0 6,600 -0.1
26/02/2021
18.15
 1,000 17.98 18.15 18.15 0 0 0
25/02/2021
17.98
 2,000 17.90 18.15 17.98 0 0 0
24/02/2021
17.90
 5,200 17.90 17.90 17.90 5,200 0 0.1
23/02/2021
17.90
 1,900 17.74 18.15 17.90 0 0 0
22/02/2021
17.74
 2,300 17.66 17.78 17.74 0 100 -0.0
19/02/2021
17.66
 3,300 17.66 17.82 17.66 0 0 0
18/02/2021
17.66
 2,700 17.74 17.74 17.42 200 0 0.0
17/02/2021
17.74
 3,200 17.58 17.74 16.98 100 0 0.0
09/02/2021
17.58
 2,300 17.58 17.94 17.58 1,000 0 0.0
08/02/2021
17.58
 0 17.58 17.58 17.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |