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
(2024-08-19) 		-0.30 -0.87% 150,300 0 0
33.95
35.80
34
2 tháng
(2024-07-22) 		-3.90 -10.29% 279,900 0 0
33.95
38
34
3 tháng
(2024-06-20) 		-5.50 -13.92% 711,200 -3,500 -0.2
33.95
40.50
34
6 tháng
(2024-03-22) 		1.42 4.35% 1,540,800 -26,200 -1.0
31.12
40.50
34
12 tháng
(2023-09-25) 		4.91 16.89% 1,748,800 -26,200 -1.0
27.84
40.50
34
24 tháng
(2022-09-29) 		8.77 34.76% 1,971,200 -27,202 -1.1
22.74
40.50
34
36 tháng
(2021-10-04) 		7.95 30.53% 2,644,600 -43,202 -1.7
22.74
40.50
34
60 tháng
(2019-10-15) 		14.15 71.29% 4,387,860 -16,992 -0.6
18.24
40.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2018
18.64
 2,000 18.93 18.93 18.64 0 0 0
06/09/2018
18.93
 10 18.64 18.93 18.93 0 0 0
05/09/2018
18.64
 2,000 19.17 19.17 18.64 0 0 0
04/09/2018
19.17
 10 18.87 19.17 19.17 0 0 0
31/08/2018
18.87
 2,010 18.64 18.87 18.64 0 0 0
30/08/2018
18.64
 230 18.20 18.64 18.12 20 0 0.0
29/08/2018
18.20
 0 18.20 18.20 18.20 0 0 0
28/08/2018
18.20
 1,000 18.41 18.44 18.20 980 0 0.0
27/08/2018
18.41
 10 19.22 19.22 18.41 0 0 0
24/08/2018
19.22
 5,050 18.93 19.22 17.77 1,740 0 0.1
23/08/2018
18.93
 0 18.93 18.93 18.93 0 0 0
22/08/2018
18.93
 1,500 18.93 18.93 18.93 0 0 0
21/08/2018
18.93
 1,500 18.93 18.93 18.93 0 0 0
20/08/2018
18.93
 580 18.64 18.93 18.93 0 0 0
17/08/2018
18.64
 0 18.64 18.64 18.64 0 0 0
16/08/2018
18.64
 3,290 18.64 18.64 18.64 0 0 0
15/08/2018
18.64
 540 18.64 18.64 18.64 0 0 0
14/08/2018
18.64
 2,080 18.64 18.93 18.52 0 0 0
13/08/2018
18.64
 1,120 19.22 19.22 18.47 0 0 0
10/08/2018
19.22
 2,100 18.29 19.22 18.47 0 0 0
09/08/2018
18.29
 500 18.35 18.35 18.29 0 0 0
08/08/2018
18.35
 13,300 18.29 18.35 18.29 0 0 0
07/08/2018
18.29
 2,150 18.06 18.29 18.06 0 0 0
06/08/2018
18.06
 0 18.06 18.06 18.06 0 0 0
03/08/2018
18.06
 2,220 18.12 18.12 18.06 0 2,000 -0.1
02/08/2018
18.12
 5,000 18.12 18.12 18.12 330 0 0.0
01/08/2018
18.12
 3,010 18.93 18.93 18.12 0 0 0
31/07/2018
18.93
 2,130 18.17 18.93 17.97 0 0 0
30/07/2018
18.17
 1,690 18.17 18.17 18.06 0 0 0
27/07/2018
18.17
 200 18.06 18.17 18.17 0 0 0
26/07/2018
18.06
 500 18.06 18.06 18.06 0 0 0
25/07/2018
18.06
 750 17.77 18.06 18.06 0 0 0
24/07/2018
17.77
 2,200 18.17 18.17 17.77 0 0 0
23/07/2018
18.17
 3,600 18.41 18.41 18.17 0 1,600 -0.1
20/07/2018
18.41
 1,600 17.71 18.41 17.71 100 0 0.0
19/07/2018
17.71
 10 18.06 18.06 17.71 0 0 0
18/07/2018
18.06
 4,340 18.06 18.06 17.71 0 0 0
17/07/2018
18.06
 440 18.35 18.35 18.06 330 0 0.0
16/07/2018
18.35
 6,120 18.06 18.35 17.71 10 0 0.0
13/07/2018
18.06
 6,530 18.12 18.12 17.94 0 0 0
12/07/2018
18.12
 3,000 18.12 18.12 18.12 0 0 0
11/07/2018
18.12
 2,800 18.23 18.23 18.12 0 0 0
10/07/2018
18.23
 10,300 18.29 18.35 18.23 0 0 0
09/07/2018
18.29
 1,000 18.06 18.29 18.29 0 0 0
06/07/2018
18.06
 7,560 18.35 18.35 18.06 0 0 0
05/07/2018
18.35
 9,660 18.12 18.35 18.35 0 0 0
04/07/2018
18.12
 1,780 18.23 18.23 18.12 0 0 0
03/07/2018
18.23
 7,010 18.41 19.19 18.23 0 0 0
02/07/2018
18.41
 11,160 18.58 18.58 18.41 0 0 0
29/06/2018
18.58
 6,600 18.58 18.58 18.52 0 290 -0.0
28/06/2018
18.58
 5,000 18.64 18.64 18.58 0 0 0
27/06/2018
18.64
 38,800 18.64 18.64 18.64 0 0 0
26/06/2018
18.64
 3,080 18.64 18.64 18.64 0 0 0
25/06/2018
18.64
 4,010 18.64 18.64 18.64 0 0 0
22/06/2018
18.64
 1,500 18.64 18.64 18.64 0 0 0
21/06/2018
18.64
 4,000 19.17 19.17 18.64 0 0 0
20/06/2018
19.17
 10 18.52 19.17 19.17 0 0 0
19/06/2018
18.52
 12,860 18.99 18.99 18.52 0 0 0
18/06/2018
18.99
 6,510 19.22 19.22 18.93 0 0 0
15/06/2018
19.22
 3,000 19.11 19.22 19.22 0 0 0
14/06/2018
19.11
 3,580 19.22 20.39 19.11 50 0 0.0
13/06/2018
19.22
 7,470 19.22 19.22 19.22 0 0 0
12/06/2018
19.22
 1,000 19.46 19.46 19.22 0 0 0
11/06/2018
19.46
 22,680 20.10 20.10 19.46 0 0 0
08/06/2018
20.10
 2,010 19.81 20.10 18.93 0 0 0
07/06/2018
19.81
 3,020 18.99 19.81 18.99 0 0 0
06/06/2018
18.99
 0 18.99 18.99 18.99 0 0 0
05/06/2018
18.99
 3,030 19.05 19.05 18.82 0 0 0
04/06/2018
19.05
 4,410 18.99 19.05 18.82 0 300 -0.0
01/06/2018
18.99
 10,660 18.99 18.99 18.64 0 0 0
31/05/2018
18.99
 3,220 19.05 19.17 18.99 150 0 0.0
30/05/2018
19.05
 14,600 19.34 19.34 18.87 0 0 0
29/05/2018
19.34
 6,500 18.70 19.34 19.05 1,500 0 0.0
28/05/2018
18.70
 18,700 19.22 19.22 18.70 5,800 0 0.2
25/05/2018
19.22
 2,200 19.05 19.34 19.22 0 0 0
24/05/2018
19.05
 11,320 18.82 19.11 19.05 0 0 0
23/05/2018
18.82
 2,160 18.70 19.81 18.82 0 0 0
22/05/2018
18.70
 15,200 19.17 19.17 18.64 0 7,180 -0.2
21/05/2018
19.17
 6,000 19.17 19.22 19.17 0 1,820 -0.1
18/05/2018
19.17
 9,810 19.40 19.40 19.05 0 2,800 -0.1
17/05/2018
19.40
 1,730 19.34 19.40 19.22 0 0 0
16/05/2018
19.34
 11,380 19.75 19.75 19.34 0 0 0
15/05/2018
19.75
 8,600 19.22 19.75 19.22 0 0 0
14/05/2018
19.22
 980 19.78 19.78 19.22 0 0 0
11/05/2018
19.78
 3,240 18.99 19.78 19.22 0 230 -0.0
10/05/2018
18.99
 4,260 19.49 19.57 18.99 2,000 0 0.1
09/05/2018
19.49
 4,440 19.51 19.51 18.93 0 0 0
08/05/2018
19.51
 150 19.51 19.51 19.49 0 0 0
07/05/2018
19.51
 570 19.51 19.51 18.64 0 0 0
04/05/2018
19.51
 1,510 20.39 20.39 19.17 0 0 0
03/05/2018
20.39
 5,790 19.57 20.39 18.64 20 0 0.0
02/05/2018
19.57
 3,610 19.92 19.92 19.17 0 0 0
27/04/2018
19.92
 0 19.92 19.92 19.92 0 0 0
26/04/2018
19.92
 26,920 19.92 20.39 18.76 100 0 0.0
24/04/2018
19.92
 16,890 19.98 19.98 19.22 20 0 0.0
23/04/2018
19.98
 5,280 20.36 20.53 19.51 0 0 0
20/04/2018
20.36
 7,460 19.28 20.50 19.22 0 0 0
19/04/2018
19.28
 7,390 20.04 20.04 19.22 30 20 0.0
18/04/2018
20.04
 460 19.98 20.04 19.51 0 0 0
17/04/2018
19.98
 12,600 20.68 20.68 19.92 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |