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)
16/04/2018
20.68
 10 20.39 20.68 20.68 0 0 0
13/04/2018
20.39
 17,640 20.21 20.39 20.04 0 0 0
12/04/2018
20.21
 2,360 20.21 20.21 20.10 0 0 0
11/04/2018
20.21
 7,310 20.16 20.27 20.21 0 0 0
10/04/2018
20.16
 15,210 20.62 20.62 20.10 0 0 0
09/04/2018
20.62
 8,510 20.62 20.62 20.27 0 0 0
06/04/2018
20.62
 11,610 20.33 20.62 20.21 200 0 0.0
05/04/2018
20.33
 17,370 20.33 20.39 20.21 2,000 0 0.1
04/04/2018
20.33
 5,040 20.33 20.33 20.16 0 0 0
03/04/2018
20.33
 2,420 20.33 20.94 20.10 300 0 0.0
02/04/2018
20.33
 2,670 20.74 20.74 20.33 0 0 0
30/03/2018
20.74
 7,120 20.74 20.74 20.16 0 0 0
29/03/2018
20.74
 4,200 20.65 20.74 20.10 3,000 0 0.1
28/03/2018
20.65
 20 20.39 20.85 20.65 0 0 0
27/03/2018
20.39
 1,630 20.65 20.65 19.81 0 0 0
26/03/2018
20.65
 10 20.39 20.65 20.65 0 0 0
23/03/2018
20.39
 15,730 20.56 20.80 19.81 1,000 500 0.0
22/03/2018
20.56
 2,940 20.85 20.85 20.27 2,250 20 0.1
21/03/2018
20.85
 1,870 20.27 20.97 20.33 1,000 0 0.0
20/03/2018
20.27
 5,410 20.91 20.91 20.27 120 0 0.0
19/03/2018: Cổ tức tiền mặt tỉ lệ: 12%
19/03/2018
20.91
 4,510 20.27 20.91 20.39 2,100 0 0.1
16/03/2018
20.27
 10,190 20.44 20.78 20.27 0 0 0
15/03/2018
20.44
 1,700 20.44 20.55 20.27 500 0 0.0
14/03/2018
20.44
 2,550 20.38 20.55 20.27 0 0 0
13/03/2018
20.38
 1,080 20.36 20.50 20.24 220 0 0.0
12/03/2018
20.36
 890 20.55 20.55 20.33 0 0 0
09/03/2018
20.55
 5,460 20.13 20.55 20.05 0 0 0
08/03/2018
20.13
 7,460 20.50 20.64 20.13 0 0 0
07/03/2018
20.50
 16,120 20.69 20.69 20.16 0 0 0
06/03/2018
20.69
 10,330 20.72 20.72 20.02 0 0 0
05/03/2018
20.72
 39,550 19.82 20.78 19.99 0 0 0
02/03/2018
19.82
 7,710 20.16 20.27 19.15 0 0 0
01/03/2018
20.16
 2,130 20.50 20.50 19.48 0 0 0
28/02/2018
20.50
 3,000 20.50 20.50 20.50 3,000 0 0.1
27/02/2018
20.50
 3,360 19.71 20.50 19.65 0 3,000 -0.1
26/02/2018
19.71
 4,490 20.84 20.84 19.71 20 0 0.0
23/02/2018
20.84
 12,910 20.05 20.84 19.71 0 0 0
22/02/2018
20.05
 4,080 19.65 20.05 19.43 0 0 0
21/02/2018
19.65
 1,400 19.65 20.07 18.75 0 0 0
13/02/2018
19.65
 1,570 19.51 19.71 19.26 0 0 0
12/02/2018
19.51
 600 19.99 20.27 19.51 0 0 0
09/02/2018
19.99
 3,540 20.27 20.27 19.43 0 0 0
08/02/2018
20.27
 8,320 20.27 20.27 19.99 0 0 0
07/02/2018
20.27
 12,010 19.09 20.41 19.77 0 2,100 -0.1
06/02/2018
19.09
 73,420 19.60 19.60 18.24 20 0 0.0
05/02/2018
19.60
 23,120 19.88 20.10 19.60 0 8,000 -0.3
02/02/2018
19.88
 15,460 19.88 20.05 19.82 0 0 0
01/02/2018
19.88
 11,780 20.02 20.02 19.82 0 0 0
31/01/2018
20.02
 11,570 20.27 20.27 20.02 0 0 0
30/01/2018
20.27
 6,520 20.19 20.27 19.99 0 0 0
29/01/2018
20.19
 6,720 20.22 20.84 20.19 50 0 0.0
26/01/2018
20.22
 48,000 20.72 20.72 20.16 30 0 0.0
25/01/2018
20.72
 46,330 20.72 20.84 20.27 50 4,000 -0.1
22/01/2018
20.72
 38,750 21.06 21.14 20.61 0 0 0
19/01/2018
21.06
 25,780 20.84 21.34 20.72 0 0 0
18/01/2018
20.84
 17,010 20.84 21.06 20.55 0 0 0
17/01/2018
20.84
 20,560 20.84 21.12 20.84 400 0 0.0
16/01/2018
20.84
 22,080 20.84 21.20 20.84 0 0 0
15/01/2018
20.84
 44,810 21.12 21.12 20.84 110 0 0.0
12/01/2018
21.12
 69,300 21.23 21.23 20.84 0 0 0
11/01/2018
21.23
 19,910 20.84 21.37 20.84 0 0 0
10/01/2018
20.84
 129,700 21.37 21.40 20.84 44,250 0 1.7
09/01/2018
21.37
 59,180 21.62 21.62 20.84 0 0 0
08/01/2018
21.62
 16,040 21.68 21.91 21.29 0 0 0
05/01/2018
21.68
 45,970 20.89 21.68 21.12 0 0 0
04/01/2018
20.89
 38,070 21.40 21.68 20.89 0 0 0
03/01/2018
21.40
 12,400 20.89 21.40 20.84 100 0 0.0
02/01/2018
20.89
 8,980 21.12 21.23 20.89 100 0 0.0
29/12/2017
21.12
 20,560 21.06 21.40 20.84 1,400 0 0.1
28/12/2017
21.06
 19,150 21.12 21.12 20.84 500 0 0.0
27/12/2017
21.12
 8,290 20.98 21.12 20.92 2,400 0 0.1
26/12/2017
20.98
 3,470 21.06 21.06 20.84 0 0 0
25/12/2017
21.06
 9,790 21.06 21.06 20.67 0 5,000 -0.2
22/12/2017
21.06
 15,240 20.89 21.12 20.81 0 0 0
21/12/2017
20.89
 24,670 21.29 21.29 20.84 0 0 0
20/12/2017
21.29
 21,350 21.09 21.29 20.67 0 0 0
19/12/2017
21.09
 10,640 20.86 21.09 20.72 200 0 0.0
18/12/2017
20.86
 41,920 21.37 21.37 20.84 0 0 0
15/12/2017
21.37
 14,710 21.23 21.40 20.95 0 0 0
14/12/2017
21.23
 38,780 20.95 21.29 20.84 0 0 0
13/12/2017
20.95
 8,240 21.12 21.57 20.95 0 0 0
12/12/2017
21.12
 31,620 21.29 21.29 20.92 0 2,710 -0.1
11/12/2017
21.29
 17,350 21.40 21.40 21.29 600 0 0.0
08/12/2017
21.40
 16,520 21.40 21.40 21.29 0 0 0
07/12/2017
21.40
 6,690 21.96 21.96 21.29 0 2,000 -0.1
06/12/2017
21.96
 22,570 21.40 21.96 21.06 0 0 0
05/12/2017
21.40
 42,190 21.45 21.45 21.12 0 0 0
04/12/2017
21.45
 37,260 21.68 21.68 21.29 0 1,000 -0.0
01/12/2017
21.68
 34,520 21.43 21.68 21.34 0 1,000 -0.0
30/11/2017
21.43
 27,780 21.74 21.74 21.40 0 0 0
29/11/2017
21.74
 49,270 21.82 21.82 21.45 0 0 0
28/11/2017
21.82
 17,240 21.82 21.91 21.54 0 1,000 -0.0
27/11/2017
21.82
 13,270 21.96 21.96 21.45 3,000 0 0.1
24/11/2017
21.96
 28,140 21.91 22.24 21.51 0 0 0
23/11/2017
21.91
 46,860 21.79 21.91 21.45 0 0 0
22/11/2017
21.79
 51,090 21.91 21.91 21.40 0 0 0
21/11/2017
21.91
 16,900 21.96 21.96 21.45 0 0 0
20/11/2017
21.96
 6,210 21.96 22.19 21.51 0 0 0
17/11/2017
21.96
 7,750 21.68 21.96 21.51 0 500 -0.0
16/11/2017
21.68
 31,630 21.85 21.91 21.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |