CTCP Y Dược phẩm Vimedimex (vmd)

18.40
0
(0%)
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) 		0.10 0.55% 59,100 0 -0.0
18.10
19
18.40
2 tháng
(2024-07-22) 		0.20 1.10% 230,500 -1,100 -0.0
17.25
19
18.40
3 tháng
(2024-06-20) 		1.40 8.24% 524,400 -11,810 -0.2
16.50
19.90
18.40
6 tháng
(2024-03-22) 		1.35 7.92% 752,600 -19,510 -0.3
16.15
19.90
18.40
12 tháng
(2023-09-25) 		-0.54 -2.84% 4,757,900 3,090 0.1
14.21
21.25
18.40
24 tháng
(2022-09-29) 		-0.64 -3.36% 7,873,800 16,990 0.9
14.21
24.48
18.40
36 tháng
(2021-10-04) 		-19.34 -51.24% 14,784,400 68,990 3.1
14.21
39.67
18.40
60 tháng
(2019-10-15) 		1.58 9.41% 18,532,400 -26,600 -3.0
14.15
70.67
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
16.15
 300 16.15 16.15 16.15 0 0 0
23/04/2024
16.15
 2,500 16.25 16.25 16.15 0 0 0
22/04/2024
16.25
 1,400 16.40 16.70 16.20 0 0 0
19/04/2024
16.30
 4,100 16.40 16.40 16.05 0 0 0
17/04/2024
16.40
 1,700 16.30 16.90 16.30 0 0 0
16/04/2024
16.30
 6,300 16.50 16.60 16.30 0 0 0
15/04/2024
17.10
 700 16.75 17.10 16.75 0 0 0
12/04/2024
16.75
 2,100 16.80 16.80 16.75 0 0 0
11/04/2024
16.80
 2,100 16.70 16.80 16.60 0 0 0
10/04/2024
16.95
 3,800 16.55 17 16.50 0 0 0
09/04/2024
16.95
 2,400 17 17 16.25 0 200 -0.0
08/04/2024
16.65
 2,800 16.70 16.70 16.60 1,000 0 0.0
05/04/2024
16.65
 6,100 16.85 16.85 16.55 200 0 0.0
04/04/2024
17.10
 1,200 17.10 17.10 16.75 200 0 0.0
03/04/2024
17.10
 1,100 17.10 17.10 17.10 0 0 0
02/04/2024
17.10
 8,200 17.10 17.10 16.90 0 4,700 -0.1
01/04/2024
17.10
 3,700 17.05 17.50 17.05 0 900 -0.0
29/03/2024
17.05
 12,300 17.10 17.10 17.05 0 0 0
28/03/2024
17.15
 3,800 17.15 17.20 17.10 0 0 0
27/03/2024
17.10
 3,500 17.10 17.15 17.05 500 1,300 -0.0
26/03/2024
17.10
 9,000 17.05 17.15 17.05 900 200 0.0
25/03/2024
17.05
 1,600 17.05 17.05 16.85 0 0 0
22/03/2024
17.05
 3,100 17.05 17.10 17 0 0 0
21/03/2024
17.05
 9,700 17 17.20 17.05 0 0 0
20/03/2024
17
 6,100 17.20 17.20 16.40 1,000 4,900 -0.1
19/03/2024
17.20
 1,900 17 17.20 17 0 0 0
18/03/2024
17
 29,900 17.05 17.10 17 5,700 0 0.1
15/03/2024
17.05
 2,800 17.15 17.20 17.05 0 0 0
14/03/2024
17.15
 2,300 17.15 17.30 17.15 100 0 0.0
13/03/2024
17.15
 5,500 17.15 17.20 17.15 0 0 0
12/03/2024
17.15
 1,600 17.25 17.40 17.10 0 0 0
11/03/2024
17.25
 6,300 17.25 17.40 17.25 0 100 -0.0
08/03/2024
17.25
 7,500 17.20 17.25 17.10 0 0 0
07/03/2024
17.20
 16,900 17.20 17.20 17.15 0 300 -0.0
06/03/2024
17.20
 9,100 17.20 17.30 17.10 0 6,500 -0.1
05/03/2024
17.20
 8,100 17.25 17.25 17.20 0 1,500 -0.0
04/03/2024
17.25
 12,900 17.25 17.40 17.25 0 5,200 -0.1
01/03/2024
17.25
 11,200 17.15 17.60 17.25 0 0 0
29/02/2024
17.15
 3,000 17.40 17.40 17.15 0 2,800 -0.0
28/02/2024
17.40
 7,900 17.50 17.60 17.40 0 400 -0.0
27/02/2024
17.50
 3,600 17.50 17.50 17.05 0 1,900 -0.0
26/02/2024
17.50
 200 17.50 17.50 17.50 0 0 0
23/02/2024
17.50
 19,400 17.35 17.80 17.35 400 1,000 -0.0
22/02/2024
17.35
 3,900 17.30 17.50 17.20 200 0 0.0
21/02/2024
17.30
 7,200 17.35 17.40 17.05 100 0 0.0
20/02/2024
17.35
 9,200 17.30 17.75 17.20 800 0 0.0
19/02/2024
17.30
 22,200 17.40 17.40 16.90 100 1,200 -0.0
16/02/2024
17.40
 2,800 17.90 17.90 17.20 300 0 0.0
15/02/2024
17.90
 200 17.45 17.90 17.45 100 0 0.0
07/02/2024
17.45
 19,400 17.25 17.55 17.25 700 100 0.0
06/02/2024
17.25
 29,900 17.20 17.45 17.20 0 100 -0.0
05/02/2024
17.20
 24,500 17 17.30 17 0 0 0
02/02/2024
17
 14,200 17.05 17.05 16.90 0 0 0
01/02/2024
17.05
 6,100 16.80 17.20 16.80 200 0 0.0
31/01/2024
16.80
 12,800 16.70 17.30 16.80 0 7,700 -0.1
30/01/2024
16.70
 39,500 17.10 17.10 16.60 1,600 0 0.0
29/01/2024
17.10
 10,500 16.90 17.10 16.90 0 0 0
26/01/2024
16.90
 1,600 17 17 16.70 0 0 0
25/01/2024
17
 3,500 17 17.05 17 0 0 0
24/01/2024
17
 10,100 16.90 17 16.90 0 100 -0.0
23/01/2024
16.90
 27,000 17 17 16.90 0 0 0
22/01/2024
17
 13,500 16.70 17 16.90 0 0 0
19/01/2024
16.70
 1,700 16.70 16.70 16.70 0 0 0
18/01/2024
16.70
 7,400 17.15 17.15 16.70 0 0 0
17/01/2024
17.15
 13,500 17.10 17.20 17 300 0 0.0
16/01/2024
17.10
 10,200 17 17.10 17 2,700 0 0.0
15/01/2024
17
 16,200 16.95 17.05 16.85 1,700 0 0.0
12/01/2024
16.95
 16,300 16.95 16.95 16.90 0 0 0
11/01/2024
16.95
 38,400 17 17.05 16.80 0 2,000 -0.0
10/01/2024
17
 35,400 16.90 17 16.90 0 0 0
09/01/2024
16.90
 12,200 16.90 17.20 16.80 0 0 0
08/01/2024
16.90
 11,200 16.80 17 16.80 0 0 0
05/01/2024
16.80
 65,400 17 17 16.50 100 0 0.0
04/01/2024
17
 19,300 17.20 17.40 17 0 0 0
03/01/2024
17.20
 12,600 17 17.40 16.90 0 0 0
02/01/2024
17
 16,200 17 17.20 16.60 1,100 0 0.0
29/12/2023
17
 6,000 17.10 17.10 17 0 0 0
28/12/2023
17.10
 7,900 17.05 17.15 16.95 0 0 0
27/12/2023
17.05
 8,900 17.05 17.20 16.90 0 0 0
26/12/2023
17.05
 33,200 16.80 17.75 16.70 3,100 0 0.1
25/12/2023
16.80
 22,300 16.20 16.90 16.15 3,100 0 0.1
22/12/2023
16.20
 31,100 16.75 16.75 16.15 0 0 0
21/12/2023
16.75
 22,000 17.20 17.20 16.50 100 500 -0.0
20/12/2023
17.20
 13,200 17.30 17.50 17 0 0 0
19/12/2023
17.30
 5,000 17.60 17.90 17.30 100 0 0.0
18/12/2023
17.60
 20,700 17.50 17.90 17.35 300 0 0.0
15/12/2023
17.50
 90,300 18.70 18.70 17.40 0 0 0
14/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
14/12/2023
18.70
 70,400 19.80 19.80 18.65 1,000 0 0.0
13/12/2023
19.80
 62,900 20.25 20.48 19.66 700 2,000 -0.0
12/12/2023
20.25
 114,600 19.07 20.30 19.35 5,700 3,000 0.1
11/12/2023
19.07
 101,100 18.21 19.07 18.26 0 0 0
08/12/2023
18.21
 62,300 18.30 18.53 18.17 700 0 0.0
07/12/2023
18.30
 41,100 18.30 18.44 18.17 2,300 0 0.0
06/12/2023
18.30
 51,500 18.07 18.71 18.26 700 4,000 -0.1
05/12/2023
18.07
 62,700 18.44 18.98 17.94 0 0 0
04/12/2023
18.44
 238,300 17.26 18.44 17.89 0 200 -0.0
01/12/2023
17.26
 28,900 16.17 17.26 17.26 0 0 0
30/11/2023
16.17
 61,900 15.12 16.17 15.49 0 0 0
29/11/2023
15.12
 19,700 14.90 15.17 14.80 0 0 0
28/11/2023
14.90
 5,000 14.99 14.99 14.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |