CTCP Y Dược phẩm Vimedimex (vmd)

18.50
-0.30
(-1.60%)
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
(2024-10-15) 		0.20 1.10% 110,200 -21,312 -0.4
18.10
18.75
18.40
2 tháng
(2024-09-16) 		0 0% 206,600 -29,112 -0.5
18
18.75
18.40
3 tháng
(2024-08-16) 		0.40 2.22% 265,100 -28,412 -0.5
18
19
18.40
6 tháng
(2024-05-20) 		2 12.20% 823,000 -40,622 -0.7
16.40
19.90
18.40
12 tháng
(2023-11-20) 		3.32 22.04% 3,017,200 -73,622 -1.3
14.90
20.25
18.40
24 tháng
(2022-11-25) 		2.14 13.18% 7,822,900 -25,722 -0.6
14.21
24.48
18.40
36 tháng
(2021-11-30) 		-18.35 -49.93% 12,347,600 -3,322 1.2
14.21
36.75
18.40
60 tháng
(2019-12-11) 		0.62 3.48% 18,683,000 -70,592 -3.9
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)
25/01/2016
17.27
 81,500 17.60 18.10 16.56 0 0 0
22/01/2016
17.60
 35,170 17.11 17.60 16.56 0 0 0
21/01/2016
17.11
 50,020 17.60 17.99 17.11 0 0 0
20/01/2016
17.60
 28,800 16.50 17.60 16.33 3,300 13,000 -0.3
19/01/2016
16.50
 680 17.11 17.11 16.50 0 0 0
18/01/2016
17.11
 24,330 17.11 17.11 16.11 4,510 2,100 0.1
15/01/2016
17.11
 22,630 17.38 17.38 16.56 510 10 0.0
14/01/2016
17.38
 73,550 17.66 17.66 17.05 0 1,890 -0.1
13/01/2016
17.66
 52,040 17.33 17.66 16.83 0 0 0
12/01/2016
17.33
 152,840 17.11 17.38 16.78 10 0 0.0
11/01/2016
17.11
 170,150 17.11 17.11 17.11 0 0 0
08/01/2016
17.11
 2,240 16.83 17.11 16.83 1,010 0 0.0
07/01/2016
16.83
 7,120 16.83 16.83 16.56 4,150 0 0.1
06/01/2016
16.83
 3,010 16.56 17.38 16.83 2,000 0 0.1
05/01/2016
16.56
 137,890 16.33 16.67 16.56 6,910 0 0.2
04/01/2016
16.33
 40,510 16.61 16.78 16.33 0 0 0
31/12/2015
16.61
 7,010 16.61 16.61 16.39 0 0 0
30/12/2015
16.61
 20,410 17.38 17.60 16.56 0 0 0
29/12/2015
17.38
 63,710 17.11 17.66 16.39 0 1,050 -0.0
28/12/2015
17.11
 269,670 17.00 17.44 17.11 0 0 0
25/12/2015
17.00
 159,280 15.89 17.00 16.28 0 3,000 -0.1
24/12/2015
15.89
 3,530 15.78 16.50 15.84 500 0 0.0
23/12/2015
15.78
 64,090 15.73 16.78 15.56 0 0 0
22/12/2015
15.73
 25,920 16.33 16.33 15.45 0 0 0
21/12/2015
16.33
 11,130 17.00 17.00 16.11 0 120 -0.0
18/12/2015
17.00
 11,830 17.66 18.76 16.72 120 0 0.0
17/12/2015
17.66
 26,230 17.77 18.98 17.16 0 0 0
16/12/2015
17.77
 277,070 16.61 17.77 16.61 0 700 -0.0
15/12/2015
16.61
 274,450 16.00 16.61 16.00 0 3,200 -0.1
14/12/2015
16.00
 206,520 16.06 16.06 15.78 0 5,000 -0.1
11/12/2015
16.06
 11,630 15.40 16.06 15.73 0 0 0
10/12/2015
15.40
 14,540 15.89 16.00 15.40 0 3,000 -0.1
09/12/2015
15.89
 6,490 15.89 15.95 15.89 0 0 0
08/12/2015
15.89
 29,220 15.62 16.17 15.73 0 2,000 -0.1
07/12/2015
15.62
 25,200 16.28 16.50 15.62 0 0 0
04/12/2015
16.28
 106,720 15.78 16.39 15.34 150 0 0.0
03/12/2015
15.78
 24,050 15.67 16.45 15.78 0 0 0
02/12/2015
15.67
 50,210 15.78 15.78 15.67 0 0 0
01/12/2015
15.78
 165,360 15.56 16.00 15.45 0 0 0
30/11/2015
15.56
 10,560 15.56 16.56 14.90 0 0 0
27/11/2015
15.56
 68,480 16.56 16.67 15.56 15,000 0 0.4
26/11/2015
16.56
 10,010 17.00 17.22 16.56 0 0 0
25/11/2015
17.00
 110 16.78 17.00 17.00 0 0 0
24/11/2015
16.78
 21,100 16.83 17.27 16.61 12,670 0 0.4
23/11/2015
16.83
 82,950 16.72 17.27 16.11 20,000 20,000 -0.0
20/11/2015
16.72
 49,020 16.56 16.78 16.33 9,040 0 0.3
19/11/2015
16.56
 16,430 16.72 16.83 15.78 0 0 0
18/11/2015
16.72
 177,550 16.28 17.33 16.45 20,090 10,000 0.3
17/11/2015
16.28
 132,050 15.62 16.67 16.28 10,000 2,500 0.2
16/11/2015
15.62
 10,750 14.62 15.62 14.96 4,000 0 0.1
13/11/2015
14.62
 49,060 14.90 14.90 14.62 0 0 0
12/11/2015
14.90
 12,510 15.01 15.01 14.46 0 5,000 -0.1
11/11/2015
15.01
 156,570 14.84 15.12 14.68 2,000 0 0.1
10/11/2015
14.84
 78,000 14.07 14.84 14.84 0 0 0
09/11/2015
14.07
 154,530 15.01 15.40 14.07 14,390 0 0.4
06/11/2015
15.01
 51,650 15.67 15.67 15.01 31,610 0 0.9
05/11/2015
15.67
 139,040 14.79 15.73 15.67 0 0 0
04/11/2015
14.79
 44,070 14.84 14.84 14.68 9,000 2,000 0.2
03/11/2015
14.84
 15,410 14.68 14.84 13.69 12,060 0 0.3
02/11/2015
14.68
 141,200 14.84 14.84 14.68 0 0 0
30/10/2015
14.84
 172,260 15.01 15.07 14.07 0 0 0
29/10/2015
15.01
 151,570 14.57 15.18 13.63 0 50 -0.0
28/10/2015
14.57
 134,450 14.07 14.79 13.74 0 1,000 -0.0
27/10/2015
14.07
 26,260 14.07 14.96 14.07 7,100 0 0.2
26/10/2015
14.07
 14,540 13.80 14.68 14.07 14,500 1,980 0.3
23/10/2015
13.80
 18,160 13.91 14.84 12.97 0 18,020 -0.4
22/10/2015
13.91
 126,750 14.90 14.90 13.91 50 10,500 -0.3
21/10/2015
14.90
 4,230 15.78 15.78 14.68 0 4,180 -0.1
20/10/2015
15.78
 0 15.78 15.78 15.78 0 0 0
19/10/2015
15.78
 184,420 15.62 15.84 15.51 52,170 0 1.5
16/10/2015
15.62
 93,710 15.78 15.78 15.45 12,670 0 0.4
15/10/2015
15.78
 160 15.84 15.84 14.90 0 0 0
14/10/2015
15.84
 138,550 15.78 15.84 15.78 0 0 0
13/10/2015
15.78
 112,500 15.73 15.95 14.84 0 0 0
12/10/2015
15.73
 420 15.95 15.95 15.51 330 0 0.0
09/10/2015
15.95
 20,000 15.51 15.95 15.95 0 0 0
08/10/2015
15.51
 105,270 16.22 16.22 15.51 28,740 0 0.8
07/10/2015
16.22
 102,000 16.28 16.28 16.22 0 0 0
06/10/2015
16.28
 210 16.28 16.28 16.17 0 0 0
05/10/2015
16.28
 150,830 15.67 16.50 16.28 0 0 0
02/10/2015: Cổ tức tiền mặt tỉ lệ: 20%
02/10/2015
15.67
 2,680 15.07 15.73 14.62 1,360 0 0.0
01/10/2015
15.07
 1,790 14.91 15.17 15.07 0 0 0
30/09/2015
14.91
 3,720 15.32 15.32 14.91 0 0 0
29/09/2015
15.32
 2,330 15.37 15.43 14.91 0 0 0
28/09/2015
15.37
 95,120 15.37 15.43 15.37 0 0 0
25/09/2015
15.37
 40 15.32 15.63 15.37 0 0 0
24/09/2015
15.32
 50,410 15.37 15.37 15.32 0 0 0
23/09/2015
15.37
 4,140 14.91 15.68 14.91 0 0 0
22/09/2015
14.91
 60,000 14.81 14.91 14.91 0 0 0
21/09/2015
14.81
 56,010 14.86 14.91 14.81 0 0 0
18/09/2015
14.86
 10 14.40 14.86 14.86 0 0 0
17/09/2015
14.40
 5,490 14.86 14.91 14.35 4,740 4,480 0.0
16/09/2015
14.86
 0 14.86 14.86 14.86 0 0 0
15/09/2015
14.86
 0 14.86 14.86 14.86 0 0 0
14/09/2015
14.86
 0 14.86 14.86 14.86 0 0 0
11/09/2015
14.86
 35,000 15.01 15.01 14.86 0 0 0
10/09/2015
15.01
 110 14.86 15.01 15.01 0 10 -0.0
09/09/2015
14.86
 20 14.86 14.96 14.86 0 0 0
08/09/2015
14.86
 1,010 15.01 15.01 14.40 1,000 0 0.0
07/09/2015
15.01
 0 15.01 15.01 15.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |