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)
29/01/2019
17.48
 4,310 17.21 18.41 17.36 70 0 0.0
28/01/2019
17.21
 2,380 17.80 18.99 17.18 440 0 0.0
25/01/2019
17.80
 130 18.41 19.57 17.80 10 0 0.0
24/01/2019
18.41
 1,010 19.69 19.69 18.41 0 0 0
23/01/2019
19.69
 190 19.22 19.69 18.06 30 0 0.0
22/01/2019
19.22
 70 19.69 19.92 18.70 40 30 0.0
21/01/2019
19.69
 10 19.22 19.69 19.69 10 0 0.0
18/01/2019
19.22
 290 20.10 20.10 18.76 120 150 -0.0
17/01/2019
20.10
 60 19.72 20.10 19.81 60 0 0.0
16/01/2019
19.72
 0 19.72 19.72 19.72 0 0 0
15/01/2019
19.72
 0 19.72 19.72 19.72 0 0 0
14/01/2019
19.72
 10 19.46 19.72 19.72 10 0 0.0
11/01/2019
19.46
 0 19.46 19.46 19.46 0 0 0
10/01/2019
19.46
 350 20.10 20.10 18.76 80 0 0.0
09/01/2019
20.10
 140 19.08 20.33 20.10 10 0 0.0
08/01/2019
19.08
 8,090 19.17 19.17 18.06 110 0 0.0
07/01/2019
19.17
 4,320 19.17 19.57 18.23 50 4,300 -0.1
04/01/2019
19.17
 2,350 19.51 19.75 18.23 90 300 -0.0
03/01/2019
19.51
 3,080 19.17 20.33 18.23 120 0 0.0
02/01/2019
19.17
 1,420 18.82 19.17 18.35 320 0 0.0
28/12/2018
18.82
 2,050 19.22 19.22 18.23 80 0 0.0
27/12/2018
19.22
 20,250 18.12 19.22 18.12 2,260 20,000 -0.6
26/12/2018
18.12
 2,640 19.40 19.40 18.12 520 0 0.0
25/12/2018
19.40
 0 19.40 19.40 19.40 0 0 0
24/12/2018
19.40
 540 20.10 20.10 18.70 20 0 0.0
21/12/2018
20.10
 10 19.81 20.10 20.10 10 0 0.0
20/12/2018
19.81
 2,220 19.81 20.10 18.44 220 0 0.0
19/12/2018
19.81
 640 19.22 20.10 18.38 20 0 0.0
18/12/2018
19.22
 1,060 19.75 19.75 18.47 60 0 0.0
17/12/2018
19.75
 0 19.75 19.75 19.75 0 0 0
14/12/2018
19.75
 1,300 18.93 19.75 18.41 1,300 0 0.0
13/12/2018
18.93
 0 18.93 18.93 18.93 0 0 0
12/12/2018
18.93
 2,320 18.64 19.17 18.35 320 0 0.0
11/12/2018
18.64
 4,000 18.64 18.64 18.17 10 0 0.0
10/12/2018
18.64
 1,790 18.64 18.64 18.35 110 0 0.0
07/12/2018
18.64
 2,020 18.93 19.22 18.35 20 0 0.0
06/12/2018
18.93
 10 18.64 18.93 18.93 10 0 0.0
05/12/2018
18.64
 4,520 18.64 19.63 18.35 20 1,900 -0.1
04/12/2018
18.64
 2,190 18.82 19.51 18.64 90 0 0.0
03/12/2018
18.82
 2,230 19.92 19.92 18.55 20 0 0.0
30/11/2018
19.92
 10 18.64 19.92 19.92 10 0 0.0
29/11/2018
18.64
 1,870 18.64 19.75 18.64 30 1,800 -0.1
28/11/2018
18.64
 5,030 19.11 20.16 18.64 20 0 0.0
27/11/2018
19.11
 140 19.22 19.40 18.64 40 0 0.0
26/11/2018
19.22
 320 18.76 19.63 18.64 120 0 0.0
23/11/2018
18.76
 350 18.76 18.76 18.06 10 0 0.0
22/11/2018
18.76
 10 17.59 18.76 18.76 10 0 0.0
21/11/2018
17.59
 2,500 18.58 19.63 17.48 20 0 0.0
20/11/2018
18.58
 9,540 19.51 19.57 18.35 40 0 0.0
19/11/2018
19.51
 2,010 19.57 19.57 18.35 10 0 0.0
16/11/2018
19.57
 0 19.57 19.57 19.57 0 0 0
15/11/2018
19.57
 1,390 19.22 19.57 18.06 10 0 0.0
14/11/2018
19.22
 220 18.47 19.40 18.12 220 0 0.0
13/11/2018
18.47
 2,560 19.72 20.10 18.41 360 0 0.0
12/11/2018
19.72
 1,020 19.98 19.98 18.58 230 0 0.0
09/11/2018
19.98
 0 19.98 19.98 19.98 0 0 0
08/11/2018
19.98
 10 19.34 19.98 19.98 10 0 0.0
07/11/2018
19.34
 630 19.34 19.46 18.64 50 0 0.0
06/11/2018
19.34
 2,110 20.33 20.33 18.93 150 0 0.0
05/11/2018
20.33
 10 19.75 20.33 20.33 10 0 0.0
02/11/2018
19.75
 130 20.10 20.10 18.82 30 0 0.0
01/11/2018
20.10
 510 19.22 20.10 19.22 510 0 0.0
31/10/2018
19.22
 10 19.11 19.22 19.22 10 0 0.0
30/10/2018
19.11
 10 18.70 19.11 19.11 10 0 0.0
29/10/2018
18.70
 3,050 18.82 18.82 17.53 20 0 0.0
26/10/2018
18.82
 0 18.82 18.82 18.82 0 0 0
25/10/2018
18.82
 930 19.11 19.11 18.06 150 0 0.0
24/10/2018
19.11
 650 18.64 19.17 17.48 650 0 0.0
23/10/2018
18.64
 10,450 18.64 18.64 18.12 310 0 0.0
22/10/2018
18.64
 10,830 19.40 19.40 18.12 5,050 0 0.2
19/10/2018
19.40
 960 19.69 19.69 18.64 960 0 0.0
18/10/2018
19.69
 10 19.22 19.69 19.69 10 0 0.0
17/10/2018
19.22
 0 19.22 19.22 19.22 0 0 0
16/10/2018
19.22
 10 19.22 19.22 19.22 10 0 0.0
15/10/2018
19.22
 2,590 19.14 20.36 19.14 2,590 0 0.1
12/10/2018
19.14
 120 19.11 19.17 18.06 30 0 0.0
11/10/2018
19.11
 9,480 19.19 19.19 18.03 1,540 0 0.0
10/10/2018
19.19
 490 19.22 19.22 19.05 0 0 0
09/10/2018
19.22
 6,920 19.51 19.75 18.47 1,200 0 0.0
08/10/2018
19.51
 40 19.75 20.91 18.44 30 0 0.0
05/10/2018
19.75
 1,360 20.24 20.24 18.84 90 0 0.0
04/10/2018
20.24
 1,700 20.39 20.39 18.96 80 0 0.0
03/10/2018
20.39
 0 20.39 20.39 20.39 0 0 0
02/10/2018
20.39
 20 20.39 20.39 20.39 20 10 0.0
01/10/2018
20.39
 160 20.68 21.09 19.28 100 0 0.0
28/09/2018
20.68
 2,370 20.39 21.55 18.96 1,100 0 0.0
27/09/2018
20.39
 2,020 20.33 20.85 18.93 160 0 0.0
26/09/2018
20.33
 10 20.16 20.33 20.33 10 0 0.0
25/09/2018
20.16
 1,240 18.93 20.18 18.93 0 0 0
24/09/2018
18.93
 230 18.38 18.93 18.44 220 0 0.0
21/09/2018
18.38
 4,260 18.38 18.93 18.38 4,250 10 0.1
20/09/2018
18.38
 20 18.64 18.64 18.38 0 20 -0.0
19/09/2018
18.64
 110 18.64 18.93 18.64 0 10 -0.0
18/09/2018
18.64
 3,510 18.87 18.93 18.64 1,760 0 0.1
17/09/2018
18.87
 310 19.22 19.22 18.87 10 0 0.0
14/09/2018
19.22
 1,610 18.67 19.22 18.67 1,600 0 0.1
13/09/2018
18.67
 900 18.67 18.67 18.67 900 0 0.0
12/09/2018
18.67
 4,570 18.64 18.67 18.67 2,670 4,300 -0.1
11/09/2018
18.64
 5,060 18.64 18.70 18.64 1,700 0 0.1
10/09/2018
18.64
 2,410 18.64 18.64 18.64 870 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |