CTCP Y Dược phẩm Vimedimex (vmd)

18.70
-0.10
(-0.53%)
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
(2024-10-16) 		0.40 2.19% 109,100 -17,900 -0.3
18.10
18.75
18.70
2 tháng
(2024-09-16) 		0.30 1.63% 207,300 -28,500 -0.5
18
18.75
18.70
3 tháng
(2024-08-19) 		0.40 2.19% 254,400 -28,600 -0.5
18
19
18.70
6 tháng
(2024-05-20) 		2.30 14.02% 823,700 -35,100 -0.6
16.40
19.90
18.70
12 tháng
(2023-11-21) 		3.49 22.92% 2,975,500 -66,100 -1.2
14.90
20.25
18.70
24 tháng
(2022-11-28) 		2.58 15.99% 7,815,100 -20,200 -0.6
14.21
24.48
18.70
36 tháng
(2021-12-01) 		-17.06 -47.71% 12,216,600 -1,100 1.1
14.21
35.81
18.70
60 tháng
(2019-12-12) 		1.88 11.19% 18,683,160 -65,610 -3.8
14.15
70.67
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
15.04
 620 15.19 15.19 15.04 100 600 -0.0
24/06/2020
15.19
 10 15.78 15.78 15.19 10 0 0.0
23/06/2020
15.78
 20 15.56 15.78 15.78 0 0 0
22/06/2020
15.56
 40 15.19 15.56 15.56 0 0 0
19/06/2020
15.19
 0 15.19 15.19 15.19 0 0 0
18/06/2020
15.19
 0 15.19 15.19 15.19 0 0 0
17/06/2020
15.19
 600 15.71 15.71 15.04 100 600 -0.0
16/06/2020
15.71
 0 15.71 15.71 15.71 0 0 0
15/06/2020
15.71
 0 15.71 15.71 15.71 0 0 0
12/06/2020
15.71
 10 15.71 15.71 15.71 0 0 0
11/06/2020
15.71
 10 15.63 15.71 15.71 0 0 0
10/06/2020
15.63
 0 15.63 15.63 15.63 0 0 0
09/06/2020
15.63
 3,460 15.41 15.67 14.82 2,350 0 0.0
08/06/2020
15.41
 1,980 15.41 16.30 15.41 510 0 0.0
05/06/2020
15.41
 30 15.19 15.41 15.41 0 0 0
04/06/2020
15.19
 170 15.23 15.23 15.19 170 0 0.0
03/06/2020
15.23
 0 15.23 15.23 15.23 0 0 0
02/06/2020
15.23
 300 15.19 15.23 15.23 260 0 0.0
01/06/2020
15.19
 20 15.19 15.19 15.19 0 0 0
29/05/2020
15.19
 70 15.19 15.30 15.19 20 20 -0
28/05/2020
15.19
 0 15.19 15.19 15.19 0 0 0
27/05/2020
15.19
 0 15.19 15.19 15.19 0 0 0
26/05/2020
15.19
 30 15.45 15.45 15.19 20 0 0.0
25/05/2020
15.45
 350 15.71 15.71 15.45 240 0 0.0
22/05/2020
15.71
 10 15.71 15.71 15.71 0 0 0
21/05/2020
15.71
 250 15.71 16.23 15.71 100 0 0.0
20/05/2020
15.71
 200 15.45 15.93 15.71 0 0 0
19/05/2020
15.45
 100 15.71 15.71 15.45 90 0 0.0
18/05/2020
15.71
 1,310 15.67 15.71 15.63 0 0 0
15/05/2020
15.67
 1,830 15.71 15.71 14.93 300 0 0.0
14/05/2020
15.71
 260 15.71 15.71 15.71 0 0 0
13/05/2020
15.71
 850 15.74 15.74 15.71 0 0 0
12/05/2020
15.74
 0 15.74 15.74 15.74 0 0 0
11/05/2020
15.74
 2,870 15.78 15.78 14.82 0 0 0
08/05/2020
15.78
 3,890 15.11 15.86 14.82 10 10 -0.0
07/05/2020
15.11
 260 15.86 15.86 15.04 10 0 0.0
06/05/2020
15.86
 30 14.82 15.86 15.78 0 0 0
05/05/2020
14.82
 10 15.71 15.71 14.82 0 0 0
04/05/2020
15.71
 2,590 14.74 15.71 14.97 0 0 0
29/04/2020
14.74
 5,010 14.63 14.74 14.63 0 0 0
28/04/2020
14.63
 4,580 14.78 14.78 14.15 340 0 0.0
27/04/2020
14.78
 1,150 14.82 14.82 14.78 10 0 0.0
24/04/2020
14.82
 1,360 14.89 14.89 14.82 10 0 0.0
23/04/2020
14.89
 800 15.45 15.45 14.89 20 0 0.0
22/04/2020
15.45
 0 15.45 15.45 15.45 0 0 0
21/04/2020
15.45
 130 15.56 15.56 14.82 0 0 0
20/04/2020
15.56
 1,590 15.19 15.56 15.19 0 0 0
17/04/2020
15.19
 1,470 15.11 15.56 15.19 0 0 0
16/04/2020
15.11
 7,550 15.56 15.56 15.11 4,290 0 0.1
15/04/2020
15.56
 20 15.56 15.56 15.56 0 0 0
14/04/2020
15.56
 50 15.56 15.56 15.19 0 0 0
13/04/2020
15.56
 10 15.34 15.56 15.56 0 0 0
10/04/2020
15.34
 0 15.34 15.34 15.34 0 0 0
09/04/2020
15.34
 1,000 15.34 15.34 15.34 0 0 0
08/04/2020
15.34
 1,510 15.19 15.34 14.15 0 0 0
07/04/2020
15.19
 500 15.19 15.19 15.19 0 0 0
06/04/2020
15.19
 260 15.04 15.19 15.04 0 0 0
03/04/2020
15.04
 1,200 15.04 15.04 15.04 200 0 0.0
01/04/2020
15.04
 600 15.04 15.04 14.30 10 0 0.0
31/03/2020
15.04
 20 14.19 15.04 14.19 0 0 0
30/03/2020
14.19
 20 15.19 15.19 14.19 0 0 0
27/03/2020
15.19
 60 15.00 15.19 15.19 0 0 0
26/03/2020
15.00
 1,450 15.04 15.04 14.15 0 0 0
25/03/2020
15.04
 40 15.08 15.08 15.04 0 0 0
24/03/2020
15.08
 20 15.11 15.11 14.15 0 0 0
23/03/2020
15.11
 2,040 15.00 15.11 14.82 0 0 0
20/03/2020
15.00
 40 14.15 15.11 13.22 0 0 0
19/03/2020
14.15
 780 15.15 15.30 14.11 210 0 0.0
18/03/2020
15.15
 110 16.26 16.26 15.15 0 0 0
17/03/2020
16.26
 310 15.63 16.26 14.56 200 0 0.0
16/03/2020
15.63
 10 15.48 15.63 15.63 0 0 0
13/03/2020
15.48
 410 15.37 15.48 14.30 100 0 0.0
12/03/2020
15.37
 620 15.86 16.23 14.78 70 0 0.0
11/03/2020
15.86
 10 16.00 16.00 15.86 0 0 0
10/03/2020
16.00
 10 15.48 16.00 16.00 0 0 0
09/03/2020
15.48
 40 15.78 15.78 14.89 0 0 0
06/03/2020
15.78
 10 15.56 15.78 15.78 0 0 0
05/03/2020
15.56
 170 14.82 15.56 14.82 0 0 0
04/03/2020
14.82
 3,410 15.93 15.93 14.82 200 0 0.0
03/03/2020
15.93
 2,000 16.78 16.78 15.93 2,000 2,000 0
02/03/2020
16.78
 0 16.78 16.78 16.78 0 0 0
28/02/2020
16.78
 0 16.78 16.78 16.78 0 0 0
27/02/2020
16.78
 1,010 16.89 16.89 16.30 1,000 0 0.0
26/02/2020
16.89
 20 16.93 16.93 15.78 10 0 0.0
25/02/2020
16.93
 0 16.93 16.93 16.93 0 0 0
24/02/2020
16.93
 400 16.93 16.97 16.67 0 0 0
21/02/2020
16.93
 0 16.93 16.93 16.93 0 0 0
20/02/2020
16.93
 10 16.26 16.93 16.93 0 0 0
19/02/2020
16.26
 30 16.37 16.37 16.26 10 20 -0.0
18/02/2020
16.37
 330 16.52 16.52 16.37 330 330 0
17/02/2020
16.52
 20 17.56 17.56 16.34 10 0 0.0
14/02/2020
17.56
 900 17.41 17.56 16.26 500 0 0.0
13/02/2020
17.41
 50 18.00 18.00 17.41 0 0 0
12/02/2020
18.00
 0 18.00 18.00 18.00 0 0 0
11/02/2020
18.00
 10 17.67 18.00 18.00 0 0 0
10/02/2020
17.67
 0 17.67 17.67 17.67 0 0 0
07/02/2020
17.67
 300 17.67 17.67 17.67 0 0 0
06/02/2020
17.67
 250 17.63 17.67 17.67 250 0 0.0
05/02/2020
17.63
 10 16.52 17.63 17.63 0 0 0
04/02/2020
16.52
 510 17.71 17.71 16.48 280 260 0.0

Chính sách bảo mật | Điều khoản sử dụng |