CTCP Y Dược phẩm Vimedimex (vmd)

16.35
-0.25
(-1.51%)
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
(2024-12-04) 		-1.44 -8.04% 325,100 -10,000 -0.2
16.35
17.94
16.35
2 tháng
(2024-11-04) 		-0.32 -1.91% 683,300 -24,318 -0.4
16.33
18.21
16.35
3 tháng
(2024-10-07) 		0.04 0.22% 781,200 -33,718 -0.6
16.24
18.21
16.35
6 tháng
(2024-07-08) 		0.13 0.77% 1,240,200 -48,918 -0.9
15.48
18.21
16.35
12 tháng
(2024-01-09) 		1.34 8.82% 2,149,000 -76,418 -1.4
14.49
18.21
16.35
24 tháng
(2023-01-16) 		1.51 10.05% 8,259,100 -30,218 -0.9
12.75
21.96
16.35
36 tháng
(2022-01-19) 		-5.28 -24.23% 11,886,400 -16,118 0.9
12.75
32.13
16.35
60 tháng
(2020-01-30) 		0.88 5.63% 19,305,200 -79,568 -4.0
12.70
63.40
16.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2025
16.35
 3,200 16.60 16.60 16.30 0 0 0
02/01/2025
16.60
 500 16.50 16.60 16.50 100 100 0
31/12/2024
16.50
 11,500 16.55 16.60 16.40 0 0 0
30/12/2024
16.65
 5,500 16.60 16.65 16.60 0 0 0
27/12/2024
16.65
 9,100 16.65 16.75 16.55 0 0 0
26/12/2024
16.70
 13,900 16.75 16.75 16.55 0 0 0
25/12/2024
16.70
 5,100 16.75 16.80 16.70 0 0 0
24/12/2024
16.65
 5,900 16.85 16.85 16.65 100 0 0.0
23/12/2024
16.85
 7,000 17 17 16.80 0 0 0
20/12/2024
16.90
 16,700 16.90 17 16.90 500 9,800 -0.2
19/12/2024
16.90
 10,400 17 17 16.85 0 0 0
18/12/2024
17.10
 2,000 16.90 17.15 16.90 0 0 0
17/12/2024
17
 8,600 17 17 16.90 0 100 -0.0
16/12/2024
17
 4,700 17 17.05 17 0 0 0
13/12/2024
17.05
 14,400 17.10 17.10 17.05 0 0 0
12/12/2024
17
 7,600 17.20 17.20 17 0 0 0
11/12/2024
17.05
 17,300 17.55 17.75 17.05 200 0 0.0
10/12/2024
17.05
 14,000 17.35 17.55 17 100 600 -0.0
09/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
09/12/2024
17.40
 52,300 16.65 17.40 16.65 200 0 0.0
06/12/2024
17.45
 70,800 17.72 17.94 17.36 0 500 -0.0
05/12/2024
17.72
 12,800 18.17 18.17 17.49 0 400 -0.0
04/12/2024
17.94
 34,100 17.67 18.12 17.58 600 300 0.0
03/12/2024
17.67
 20,300 17.72 17.85 17.58 0 2,400 -0.0
02/12/2024
17.72
 8,500 17.85 17.85 17.72 0 0 0
29/11/2024
17.76
 27,700 17.58 17.85 17.45 0 100 -0.0
28/11/2024
17.58
 19,000 17.23 17.63 17.23 0 0 0
27/11/2024
17.14
 10,300 17.23 17.23 17.14 0 0 0
26/11/2024
17.23
 39,200 17.49 17.76 17.14 200 200 -0
25/11/2024
17.49
 35,000 17.81 17.90 17.05 100 0 0.0
22/11/2024
17.85
 41,600 18.30 18.30 17.81 0 300 -0.0
21/11/2024
18.21
 75,600 17.23 18.30 17.23 300 1,218 -0.0
20/11/2024
17.23
 3,200 16.96 17.45 16.87 0 0 0
19/11/2024
16.82
 19,100 16.82 16.87 16.78 100 100 0
18/11/2024
16.73
 1,500 16.69 16.73 16.42 100 0 0.0
15/11/2024
16.78
 700 16.73 16.78 16.55 0 100 -0.0
14/11/2024
16.87
 800 16.51 16.87 16.51 0 0 0
13/11/2024
16.69
 9,300 16.42 16.69 16.28 0 0 0
12/11/2024
16.51
 5,500 16.42 16.51 16.42 100 600 -0.0
11/11/2024
16.46
 6,800 16.60 16.64 16.42 0 0 0
08/11/2024
16.37
 4,200 16.37 16.37 16.37 0 0 0
07/11/2024
16.37
 8,600 16.37 16.42 16.37 0 6,200 -0.1
06/11/2024
16.37
 7,700 16.42 16.42 16.37 0 0 0
05/11/2024
16.33
 200 16.33 16.33 16.33 0 0 0
04/11/2024
16.82
 13,400 16.33 16.82 16.15 100 4,100 -0.1
01/11/2024
16.55
 8,200 16.51 16.60 16.46 0 3,100 -0.1
31/10/2024
16.60
 5,300 16.51 16.60 16.46 0 0 0
30/10/2024
16.46
 2,100 16.19 16.46 16.19 0 2,000 -0.0
29/10/2024
16.33
 1,400 16.33 16.33 16.33 0 0 0
28/10/2024
16.51
 0 16.51 16.51 16.51 0 0 0
25/10/2024
16.51
 1,000 15.88 16.51 15.88 0 0 0
24/10/2024
16.28
 2,200 16.24 16.28 16.24 0 0 0
23/10/2024
16.51
 6,900 16.24 16.51 16.24 0 500 -0.0
22/10/2024
16.24
 2,200 16.24 16.24 16.24 0 0 0
21/10/2024
16.33
 7,900 16.33 16.33 16.33 0 0 0
18/10/2024
16.46
 1,200 16.51 16.51 16.33 0 0 0
17/10/2024
16.51
 5,800 16.24 16.51 16.24 0 0 0
16/10/2024
16.42
 7,800 16.33 16.42 16.24 0 1,500 -0.0
15/10/2024
16.33
 1,800 16.33 16.33 16.33 0 0 0
14/10/2024
16.28
 200 16.91 16.91 16.28 0 0 0
11/10/2024
16.46
 23,100 16.28 16.46 16.28 0 0 0
10/10/2024
16.37
 1,100 16.42 16.42 16.37 0 0 0
09/10/2024
16.42
 5,300 16.24 16.42 16.24 0 0 0
08/10/2024
16.46
 10,500 16.24 16.46 16.24 0 200 -0.0
07/10/2024
16.46
 3,900 16.55 16.55 16.15 0 2,100 -0.0
04/10/2024
16.60
 500 16.28 16.60 16.24 0 0 0
03/10/2024
16.15
 1,000 16.15 16.15 16.15 0 0 0
02/10/2024
16.15
 3,800 16.24 16.24 16.15 0 1,000 -0.0
01/10/2024
16.60
 2,600 16.60 16.60 16.28 1,000 0 0.0
30/09/2024
16.28
 1,500 16.78 16.78 16.28 0 0 0
27/09/2024
16.42
 900 16.33 16.42 16.24 0 100 -0.0
26/09/2024
16.33
 5,500 16.33 16.42 16.33 0 2,000 -0.0
25/09/2024
16.33
 12,000 16.42 16.42 16.33 0 0 0
24/09/2024
16.37
 6,100 16.60 16.60 16.24 0 1,700 -0.0
23/09/2024
16.37
 1,900 16.15 16.37 16.15 0 1,800 -0.0
20/09/2024
16.37
 3,800 16.33 16.37 16.24 0 0 0
19/09/2024
16.51
 700 16.24 16.51 16.24 0 0 0
18/09/2024
16.51
 5,200 16.15 16.51 16.15 0 0 0
17/09/2024
16.51
 0 16.51 16.51 16.51 0 0 0
16/09/2024
16.51
 6,800 16.33 16.51 16.19 0 2,700 -0.0
13/09/2024
16.51
 500 16.33 16.51 16.33 0 0 0
12/09/2024
16.55
 500 16.55 16.55 16.55 0 0 0
11/09/2024
16.55
 8,800 16.46 16.60 15.84 0 0 0
10/09/2024
16.51
 7,900 16.37 16.51 16.15 0 0 0
09/09/2024
16.37
 3,200 16.33 16.42 16.24 0 0 0
06/09/2024
16.24
 600 15.97 16.51 15.97 0 0 0
05/09/2024
16.51
 3,000 16.51 16.51 16.51 0 0 0
04/09/2024
16.78
 2,600 16.55 16.78 16.33 300 0 0.0
30/08/2024
16.60
 1,700 17.05 17.05 16.42 0 0 0
29/08/2024
16.60
 0 16.60 16.60 16.60 0 0 0
28/08/2024
16.60
 2,500 16.60 16.60 16.28 400 0 0.0
27/08/2024
16.24
 200 16.24 16.24 16.24 0 0 0
26/08/2024
17.05
 0 17.05 17.05 17.05 0 0 0
23/08/2024
17.05
 2,100 16.42 17.05 16.28 0 0 0
22/08/2024
16.60
 4,200 16.78 16.78 16.33 0 800 -0.0
21/08/2024
16.96
 1,100 17.49 17.54 16.42 0 0 0
20/08/2024
16.42
 4,500 16.42 16.42 16.42 0 0 0
19/08/2024
16.42
 3,700 16.19 16.55 16.19 0 0 0
16/08/2024
16.15
 11,400 16.15 16.46 16.15 700 0 0.0
15/08/2024
16.15
 6,100 16.15 16.46 16.15 0 0 0
14/08/2024
16.15
 17,700 16.51 16.73 16.15 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |