CTCP Y Dược phẩm Vimedimex (vmd)

18.40
-0.20
(-1.08%)
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
(2024-10-14) 		0.45 2.48% 109,700 -21,312 -0.4
18.10
18.75
18.60
2 tháng
(2024-09-16) 		0.20 1.09% 205,900 -29,112 -0.5
18
18.75
18.60
3 tháng
(2024-08-15) 		0.60 3.33% 270,500 -28,412 -0.5
18
19
18.60
6 tháng
(2024-05-17) 		2.15 13.07% 830,600 -40,622 -0.7
16.40
19.90
18.60
12 tháng
(2023-11-20) 		3.52 23.37% 3,016,500 -73,622 -1.3
14.90
20.25
18.60
24 tháng
(2022-11-24) 		2.25 13.77% 7,823,200 -25,722 -0.6
14.21
24.48
18.60
36 tháng
(2021-11-29) 		-16.99 -47.74% 12,478,000 -5,822 1.2
14.21
36.75
18.60
60 tháng
(2019-12-10) 		1.86 11.08% 18,682,310 -70,582 -3.9
14.15
70.67
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
17.58
 53,600 16.45 17.58 16.53 100 0 0.0
04/02/2021
16.45
 3,600 17.30 17.30 16.33 800 1,700 -0.0
03/02/2021
17.30
 3,200 17.02 17.34 16.37 100 0 0.0
02/02/2021
17.02
 3,100 17.18 17.18 16.53 2,600 0 0.1
01/02/2021
17.18
 0 17.18 17.18 17.18 0 0 0
29/01/2021
17.18
 400 16.13 17.18 16.94 0 0 0
28/01/2021
16.13
 4,500 16.94 17.90 16.13 200 200 -0.0
27/01/2021
16.94
 300 16.94 16.94 16.94 0 0 0
26/01/2021
16.94
 1,000 17.70 17.70 16.94 0 0 0
25/01/2021
17.70
 7,200 17.26 17.70 16.94 0 0 0
22/01/2021
17.26
 200 17.26 17.26 17.26 100 100 0
21/01/2021
17.26
 100 17.18 17.26 17.26 0 0 0
20/01/2021
17.18
 200 17.74 17.74 17.18 200 0 0.0
19/01/2021
17.74
 10,400 17.74 18.19 17.74 3,800 0 0.1
18/01/2021
17.74
 200 17.74 17.74 17.74 0 0 0
15/01/2021
17.74
 600 17.94 17.94 17.18 0 0 0
14/01/2021
17.94
 0 17.94 17.94 17.94 0 0 0
13/01/2021
17.94
 1,700 17.94 17.94 17.86 0 100 -0.0
12/01/2021
17.94
 1,000 17.94 17.94 17.94 0 0 0
11/01/2021
17.94
 3,000 17.94 17.94 17.94 0 0 0
08/01/2021
17.94
 800 17.82 17.94 17.82 200 0 0.0
07/01/2021
17.82
 5,700 17.78 18.15 17.82 0 3,000 -0.1
06/01/2021
17.78
 2,000 17.82 17.82 17.74 0 0 0
05/01/2021
17.82
 7,200 17.50 17.90 17.82 0 200 -0.0
04/01/2021
17.50
 700 17.34 17.74 17.50 0 0 0
31/12/2020
17.34
 730 17.34 17.94 16.57 50 260 -0.0
30/12/2020
17.34
 2,710 17.34 18.55 17.34 0 1,000 0
29/12/2020
17.34
 10 17.34 17.34 17.34 10 0 0.0
28/12/2020
17.34
 10,320 17.74 18.06 17.34 10,120 0 0.2
25/12/2020
17.74
 160 17.34 17.74 17.42 0 0 0
24/12/2020
17.34
 80 17.34 17.34 16.94 0 0 0
23/12/2020
17.34
 7,000 17.34 17.34 17.34 6,650 7,000 -0.0
22/12/2020
17.34
 5,200 17.38 17.38 17.34 0 5,000 -0.1
21/12/2020
17.38
 210 18.15 18.15 17.38 0 0 0
18/12/2020
18.15
 0 18.15 18.15 18.15 0 0 0
17/12/2020
18.15
 3,410 16.98 18.15 16.94 0 1,000 -0.0
16/12/2020
16.98
 360 16.94 17.62 16.98 0 0 0
15/12/2020
16.94
 2,640 17.74 18.10 16.94 50 0 0.0
14/12/2020
17.74
 2,130 17.70 17.74 16.94 0 2,000 -0.0
11/12/2020
17.70
 530 17.18 17.70 17.02 0 0 0
10/12/2020
17.18
 20 17.02 17.18 17.18 20 0 0.0
09/12/2020
17.02
 850 16.94 17.02 16.98 0 0 0
08/12/2020
16.94
 720 17.10 17.10 16.94 0 0 0
07/12/2020
17.10
 0 17.10 17.10 17.10 0 0 0
04/12/2020
17.10
 840 17.74 17.74 17.10 0 0 0
03/12/2020
17.74
 20 17.74 17.74 17.74 0 0 0
02/12/2020
17.74
 1,950 18.06 18.06 17.34 0 0 0
01/12/2020
18.06
 6,520 18.15 19.35 16.90 0 0 0
30/11/2020
18.15
 620 19.35 19.35 18.15 0 0 0
27/11/2020
19.35
 650 18.23 19.48 18.23 0 0 0
26/11/2020
18.23
 0 18.23 18.23 18.23 0 0 0
25/11/2020
18.23
 1,080 18.02 18.23 17.18 200 0 0.0
24/11/2020
18.02
 290 18.15 18.15 17.18 0 0 0
23/11/2020
18.15
 40 18.15 18.15 18.15 0 0 0
20/11/2020
18.15
 40 18.10 18.15 17.42 10 0 0.0
19/11/2020
18.10
 1,880 18.15 18.15 17.18 500 0 0.0
18/11/2020
18.15
 1,820 18.15 18.15 17.74 1,000 0 0.0
17/11/2020
18.15
 490 18.55 18.87 18.15 380 0 0.0
16/11/2020
18.55
 230 19.48 19.48 18.47 110 0 0.0
13/11/2020
19.48
 0 19.48 19.48 19.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |