CTCP Dược phẩm Trung ương VIDIPHA (vdp)

33.95
-0.05
(-0.15%)
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) 		-0.35 -1.02% 148,900 0 0
33.95
35.80
33.95
2 tháng
(2024-07-22) 		-3.95 -10.42% 280,100 0 0
33.95
38
33.95
3 tháng
(2024-06-21) 		-5.13 -13.13% 614,200 -3,500 -0.2
33.95
40.50
33.95
6 tháng
(2024-03-25) 		1.37 4.19% 1,538,800 -26,200 -1.0
31.12
40.50
33.95
12 tháng
(2023-09-25) 		4.86 16.72% 1,749,000 -26,200 -1.0
27.84
40.50
33.95
24 tháng
(2022-09-30) 		8.72 34.56% 1,971,400 -27,202 -1.1
22.74
40.50
33.95
36 tháng
(2021-10-05) 		7.80 29.81% 2,643,500 -43,202 -1.7
22.74
40.50
33.95
60 tháng
(2019-10-16) 		12.86 61% 4,388,040 -16,972 -0.6
18.24
40.50
33.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2019
20.81
 0 20.81 20.81 20.81 0 0 0
28/06/2019
20.81
 320 20.81 20.81 19.48 20 0 0.0
27/06/2019
20.81
 0 20.81 20.81 20.81 0 0 0
26/06/2019
20.81
 0 20.81 20.81 20.81 0 0 0
25/06/2019
20.81
 40 20.65 20.81 19.48 30 0 0.0
24/06/2019
20.65
 0 20.65 20.65 20.65 0 0 0
21/06/2019
20.65
 4,810 20.65 20.65 19.48 0 0 0
20/06/2019
20.65
 2,020 20.65 20.87 19.51 10 10 0
19/06/2019
20.65
 2,240 20.65 20.84 20.59 40 1,000 -0.0
18/06/2019
20.65
 32,470 20.65 20.90 20.65 10 7,890 -0.3
17/06/2019
20.65
 8,590 20.68 20.72 20.41 50 2,200 -0.1
14/06/2019
20.68
 820 20.72 20.72 20.28 820 800 0.0
13/06/2019
20.72
 70 20.93 20.93 20.31 70 0 0.0
12/06/2019
20.93
 30 20.72 20.99 20.93 10 0 0.0
11/06/2019
20.72
 10 20.59 20.72 20.72 10 0 0.0
10/06/2019
20.59
 4,720 20.59 20.62 20.59 50 3,680 -0.1
07/06/2019
20.59
 15,900 20.31 21.02 20.22 130 1,500 -0.0
06/06/2019
20.31
 580 20.28 20.31 19.91 100 270 -0.0
05/06/2019
20.28
 21,400 19.79 20.28 19.79 400 1,000 -0.0
04/06/2019
19.79
 9,160 20.04 20.04 19.66 20 0 0.0
03/06/2019
20.04
 10 19.29 20.04 20.04 10 0 0.0
31/05/2019
19.29
 2,810 19.79 19.79 19.17 70 0 0.0
30/05/2019
19.79
 13,350 19.48 19.79 19.48 20 520 -0.0
29/05/2019
19.48
 8,840 19.73 19.79 19.48 10 100 -0.0
28/05/2019
19.73
 2,680 20.38 20.38 19.73 0 0 0
27/05/2019
20.38
 10 19.79 20.38 20.38 10 0 0.0
24/05/2019
19.79
 1,040 19.76 19.79 18.77 30 0 0.0
23/05/2019
19.76
 2,200 19.76 19.76 18.77 10 2,110 -0.1
22/05/2019
19.76
 2,770 20.04 20.04 19.73 0 0 0
21/05/2019
20.04
 270 20.04 20.04 19.48 20 0 0.0
20/05/2019
20.04
 2,630 19.76 20.10 19.48 630 0 0.0
17/05/2019
19.76
 4,160 19.91 20.34 19.05 130 0 0.0
16/05/2019
19.91
 1,030 20.13 20.13 19.66 30 0 0.0
15/05/2019
20.13
 70 19.05 20.25 19.05 20 0 0.0
14/05/2019
19.05
 80 20.16 20.16 19.05 10 0 0.0
13/05/2019
20.16
 1,030 20.16 20.41 19.17 50 0 0.0
10/05/2019
20.16
 70 20.19 20.19 20.16 30 0 0.0
09/05/2019
20.19
 10 19.79 20.19 20.19 10 0 0.0
08/05/2019
19.79
 2,810 20.38 20.38 19.17 210 0 0.0
07/05/2019
20.38
 160 20.38 20.65 19.79 100 0 0.0
06/05/2019
20.38
 400 19.51 20.72 19.54 30 0 0.0
03/05/2019
19.51
 1,130 20.56 20.56 19.51 110 0 0.0
02/05/2019
20.56
 500 19.23 20.56 20.56 0 0 0
26/04/2019
19.23
 3,310 19.85 20.87 19.23 10 0 0.0
25/04/2019
19.85
 2,670 20.90 20.90 19.79 70 500 -0.0
24/04/2019
20.90
 25,810 20.90 21.24 19.97 130 1,000 -0.0
23/04/2019
20.90
 250 19.73 21.02 19.73 150 130 0.0
22/04/2019
19.73
 1,320 20.65 21.02 19.73 250 0 0.0
19/04/2019
20.65
 130 19.60 20.65 19.79 130 0 0.0
18/04/2019
19.60
 710 20.07 21.24 19.60 550 0 0.0
17/04/2019
20.07
 2,430 21.43 21.43 20.04 810 0 0.0
16/04/2019
21.43
 32,850 20.16 21.49 19.54 70 10 0.0
12/04/2019
20.16
 220 19.54 20.41 20.16 210 0 0.0
11/04/2019
19.54
 2,770 19.60 20.87 19.54 1,810 0 0.1
10/04/2019
19.60
 19,710 20.41 21.02 19.54 300 0 0.0
09/04/2019
20.41
 2,320 20.72 20.72 19.79 120 0 0.0
08/04/2019
20.72
 4,110 20.28 21.02 19.88 100 0 0.0
05/04/2019
20.28
 370 19.42 20.28 20.16 220 0 0.0
04/04/2019
19.42
 50 19.42 20.38 19.42 40 0 0.0
03/04/2019
19.42
 3,160 19.17 20.44 19.11 340 1,000 -0.0
02/04/2019
19.17
 3,610 19.66 20.41 18.92 910 0 0.0
01/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
01/04/2019
19.66
 1,150 20.10 21.43 19.66 590 0 0.0
29/03/2019
20.10
 24,430 20.10 20.39 20.10 1,410 8,750 -0.3
28/03/2019
20.10
 24,700 18.84 20.16 18.87 120 17,720 -0.6
27/03/2019
18.84
 2,690 17.62 18.84 18.64 0 1,000 -0.0
26/03/2019
17.62
 7,880 17.48 18.70 17.62 60 220 -0.0
25/03/2019
17.48
 7,140 18.50 19.78 17.48 520 0 0.0
22/03/2019
18.50
 6,690 19.86 20.62 18.50 1,100 100 0.0
21/03/2019
19.86
 1,620 20.39 21.55 19.86 40 420 -0.0
20/03/2019
20.39
 4,700 20.39 20.45 19.51 880 800 0.0
19/03/2019
20.39
 970 20.13 20.68 20.13 30 0 0.0
18/03/2019
20.13
 5,460 20.39 20.68 20.13 1,010 1,000 0.0
15/03/2019
20.39
 12,950 20.68 20.68 20.39 1,010 1,500 -0.0
14/03/2019
20.68
 62,230 19.51 20.74 20.33 1,670 8,690 -0.2
13/03/2019
19.51
 12,940 19.46 20.80 19.34 120 1,080 -0.0
12/03/2019
19.46
 3,970 19.40 19.46 19.22 20 920 -0.0
11/03/2019
19.40
 570 19.40 19.40 18.93 70 0 0.0
08/03/2019
19.40
 5,310 19.43 19.46 18.82 130 1,250 -0.0
07/03/2019
19.43
 7,980 18.32 19.57 18.41 170 690 -0.0
06/03/2019
18.32
 2,300 17.13 18.32 17.59 30 0 0.0
05/03/2019
17.13
 2,200 17.59 17.65 17.13 120 0 0.0
04/03/2019
17.59
 6,350 17.01 18.17 17.30 100 0 0.0
01/03/2019
17.01
 3,360 17.74 17.88 17.01 60 0 0.0
28/02/2019
17.74
 350 17.85 17.85 16.89 60 0 0.0
27/02/2019
17.85
 310 17.48 17.85 17.53 10 0 0.0
26/02/2019
17.48
 680 16.78 17.94 16.89 310 0 0.0
25/02/2019
16.78
 1,330 16.78 17.91 16.78 140 0 0.0
22/02/2019
16.78
 18,650 17.21 18.35 16.63 410 10,000 -0.3
21/02/2019
17.21
 1,380 17.24 17.77 17.18 260 0 0.0
20/02/2019
17.24
 8,700 17.18 18.35 17.18 50 4,450 -0.1
19/02/2019
17.18
 2,790 18.35 18.35 17.10 230 20 0.0
18/02/2019
18.35
 8,340 17.59 18.82 17.59 120 3,000 -0.1
15/02/2019
17.59
 1,030 18.06 18.06 17.48 1,020 10 0.0
14/02/2019
18.06
 15,840 16.89 18.06 17.13 10 5,000 -0.1
13/02/2019
16.89
 5,460 16.57 17.71 16.51 130 0 0.0
12/02/2019
16.57
 8,120 16.66 17.83 16.54 300 0 0.0
11/02/2019
16.66
 2,650 16.46 17.59 16.60 100 0 0.0
01/02/2019
16.46
 2,490 16.31 17.45 16.37 250 0 0.0
31/01/2019
16.31
 10,360 17.01 17.48 15.99 220 0 0.0
30/01/2019
17.01
 5,840 17.48 18.70 16.66 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |