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)
14/11/2018
13.03
 0 13.03 13.03 13.03 0 0 0
13/11/2018
13.03
 200 13.51 13.51 13.03 0 200 -0.0
12/11/2018
13.51
 130 13.38 13.51 13.51 0 0 0
09/11/2018
13.38
 10 12.89 13.38 13.38 0 0 0
08/11/2018
12.89
 110 12.11 12.89 12.35 0 0 0
07/11/2018
12.11
 0 12.11 12.11 12.11 0 0 0
06/11/2018
12.11
 0 12.11 12.11 12.11 0 0 0
05/11/2018
12.11
 15,810 11.32 12.11 12.07 0 14,110 -0.2
02/11/2018
11.32
 0 11.32 11.32 11.32 0 0 0
01/11/2018
11.32
 0 11.32 11.32 11.32 0 0 0
31/10/2018
11.32
 0 11.32 11.32 11.32 0 0 0
30/10/2018
11.32
 350 11.32 11.32 11.32 0 0 0
29/10/2018
11.32
 300 11.25 11.32 11.32 0 0 0
26/10/2018
11.25
 2,630 11.69 11.69 11.25 500 0 0.0
25/10/2018
11.69
 10 12.35 12.35 11.69 0 0 0
24/10/2018
12.35
 200 12.48 12.48 12.35 0 0 0
23/10/2018
12.48
 0 12.48 12.48 12.48 0 0 0
22/10/2018
12.48
 70 13.03 13.03 12.48 0 0 0
19/10/2018
13.03
 170 13.03 13.03 13.00 0 0 0
18/10/2018
13.03
 20 12.69 13.27 13.03 0 0 0
17/10/2018
12.69
 0 12.69 12.69 12.69 0 0 0
16/10/2018
12.69
 30 12.48 13.31 12.69 10 10 0
15/10/2018
12.48
 1,470 13.41 13.41 12.48 0 0 0
12/10/2018
13.41
 1,870 13.41 13.41 12.48 0 0 0
11/10/2018
13.41
 180 14.40 14.40 13.41 0 0 0
10/10/2018
14.40
 2,080 14.27 14.40 13.27 0 900 -0.0
09/10/2018
14.27
 1,830 15.33 15.33 14.27 0 1,830 -0.0
08/10/2018
15.33
 220 16.46 16.46 15.33 0 0 0
05/10/2018
16.46
 50 16.46 16.46 16.46 50 0 0.0
04/10/2018
16.46
 450 16.53 16.53 16.39 0 0 0
03/10/2018: Cổ tức tiền mặt tỉ lệ: 20%
03/10/2018
16.53
 120 15.50 16.53 16.53 0 0 0
02/10/2018
15.50
 16,710 14.49 15.50 15.50 14,100 900 0.3
01/10/2018
14.49
 3,480 14.15 14.49 14.15 0 0 0
28/09/2018
14.15
 150 13.86 14.15 13.23 0 20 -0.0
27/09/2018
13.86
 1,850 13.99 13.99 13.11 0 0 0
26/09/2018
13.99
 4,600 15.00 15.44 13.99 0 0 0
25/09/2018
15.00
 35,710 15.00 15.12 15.00 0 0 0
24/09/2018
15.00
 110 15.00 15.00 14.49 0 0 0
21/09/2018
15.00
 4,370 15.03 16.07 15.00 0 2,500 -0.1
20/09/2018
15.03
 41,620 14.05 15.03 14.37 0 200 -0.0
19/09/2018
14.05
 820 13.14 14.05 12.41 0 510 -0.0
18/09/2018
13.14
 500 13.14 13.14 13.11 0 490 -0.0
17/09/2018
13.14
 11,240 12.29 13.14 12.35 0 1,000 -0.0
14/09/2018
12.29
 5,060 11.97 12.32 12.04 0 0 0
13/09/2018
11.97
 8,990 11.85 11.97 11.85 0 0 0
12/09/2018
11.85
 940 11.78 11.85 11.34 0 0 0
11/09/2018
11.78
 520 11.15 11.78 11.78 0 0 0
10/09/2018
11.15
 315,570 11.03 11.15 11.03 0 306,550 -5.4
07/09/2018
11.03
 100 10.59 11.03 11.03 0 0 0
06/09/2018
10.59
 1,530 10.59 11.03 10.59 0 0 0
05/09/2018
10.59
 10 11.12 11.12 10.59 0 0 0
04/09/2018
11.12
 200 11.03 11.12 11.12 0 50 -0.0
31/08/2018
11.03
 1,230 11.09 11.09 11.00 0 0 0
30/08/2018
11.09
 850 11.09 11.12 11.00 0 200 -0.0
29/08/2018
11.09
 10 11.09 11.09 11.09 0 0 0
28/08/2018
11.09
 1,130 10.96 11.12 11.09 0 850 -0.0
27/08/2018
10.96
 1,070 11.00 11.12 10.96 0 260 -0.0
24/08/2018
11.00
 230 11.03 11.03 11.00 0 200 -0.0
23/08/2018
11.03
 500 10.62 11.03 10.84 0 0 0
22/08/2018
10.62
 430 11.12 11.12 10.52 0 0 0
21/08/2018
11.12
 40,560 11.09 11.12 11.12 40,000 40,000 0
20/08/2018
11.09
 300 11.09 11.09 10.71 0 0 0
17/08/2018
11.09
 530 11.03 11.09 10.40 0 0 0
16/08/2018
11.03
 60 11.12 11.12 11.03 0 0 0
15/08/2018
11.12
 100 11.12 11.12 11.09 0 90 -0.0
14/08/2018
11.12
 16,610 10.74 11.47 11.12 0 16,600 -0.3
13/08/2018
10.74
 130 11.47 11.91 10.74 0 100 -0.0
10/08/2018
11.47
 40 12.32 12.32 11.47 0 0 0
09/08/2018
12.32
 610 13.23 13.23 12.32 610 0 0.0
08/08/2018
13.23
 50 13.23 13.23 13.23 0 0 0
07/08/2018
13.23
 2,450 13.14 13.23 12.22 2,060 0 0.0
06/08/2018
13.14
 600 12.29 13.14 11.44 0 0 0
03/08/2018
12.29
 150 11.97 12.35 11.15 0 0 0
02/08/2018
11.97
 310 12.85 13.58 11.97 0 0 0
01/08/2018
12.85
 240 12.85 13.64 11.97 100 0 0.0
31/07/2018
12.85
 610 13.80 14.15 12.85 200 0 0.0
30/07/2018
13.80
 270 13.83 13.83 12.89 200 0 0.0
27/07/2018
13.83
 0 13.83 13.83 13.83 0 0 0
26/07/2018
13.83
 110 12.95 13.83 12.10 0 0 0
25/07/2018
12.95
 10 12.13 12.95 12.95 0 0 0
24/07/2018
12.13
 320 12.92 13.55 12.13 210 10 0.0
23/07/2018
12.92
 1,740 12.48 12.92 11.63 0 100 -0.0
20/07/2018
12.48
 20 12.16 12.48 11.41 0 0 0
19/07/2018
12.16
 10 11.44 12.16 12.16 0 0 0
18/07/2018
11.44
 0 11.44 11.44 11.44 0 0 0
17/07/2018
11.44
 30 12.29 12.29 11.44 0 0 0
16/07/2018
12.29
 20 13.14 13.14 12.29 0 0 0
13/07/2018
13.14
 1,750 13.14 13.14 12.22 1,730 0 0.0
12/07/2018
13.14
 270 12.92 13.14 12.04 200 0 0.0
11/07/2018
12.92
 20 12.54 12.92 12.54 0 0 0
10/07/2018
12.54
 10 11.78 12.54 12.54 0 0 0
09/07/2018
11.78
 2,110 11.03 11.78 10.71 0 0 0
06/07/2018
11.03
 0 11.03 11.03 11.03 0 0 0
05/07/2018
11.03
 10 11.41 11.41 11.03 0 0 0
04/07/2018
11.41
 80 11.97 11.97 11.41 0 40 -0.0
03/07/2018
11.97
 130 12.60 12.92 11.97 10 0 0.0
02/07/2018
12.60
 1,810 12.57 12.60 12.57 1,000 0 0.0
29/06/2018
12.57
 140 11.78 12.57 11.03 0 0 0
28/06/2018
11.78
 20 12.35 12.41 11.78 0 0 0
27/06/2018
12.35
 10 13.23 13.23 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |