CTCP Y Dược phẩm Vimedimex (vmd)

18.25
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
(2024-10-09) 		-0.05 -0.27% 117,600 -20,811 -0.4
18.10
18.75
18.25
2 tháng
(2024-09-09) 		0 0% 205,200 -28,511 -0.5
18
18.75
18.25
3 tháng
(2024-08-12) 		0.35 1.96% 274,600 -28,811 -0.5
17.90
19
18.25
6 tháng
(2024-05-13) 		2.05 12.65% 818,300 -45,221 -0.8
16.20
19.90
18.25
12 tháng
(2023-11-14) 		2.90 18.90% 3,268,400 -71,121 -1.3
14.90
20.25
18.25
24 tháng
(2022-11-21) 		1.63 9.80% 7,806,500 -25,221 -0.4
14.21
24.48
18.25
36 tháng
(2021-11-24) 		-16.14 -46.94% 12,557,700 -3,821 1.2
14.21
36.75
18.25
60 tháng
(2019-12-05) 		0.54 3.07% 18,664,990 -65,841 -3.8
14.15
70.67
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2013
5.49
 980 5.49 5.69 5.25 0 0 0
27/03/2013
5.49
 11,370 5.16 5.49 5.20 0 0 0
26/03/2013
5.16
 16,270 5.45 5.61 5.12 1,000 0 0.0
25/03/2013
5.45
 49,060 5.86 6.10 5.45 6,000 0 0.1
22/03/2013
5.86
 38,620 5.49 5.86 5.69 990 1,000 -0.0
21/03/2013
5.49
 43,300 5.16 5.49 5.16 0 1,190 -0.0
20/03/2013
5.16
 137,920 4.84 5.16 4.80 0 0 0
19/03/2013
4.84
 4,410 5.00 5.08 4.84 0 0 0
18/03/2013
5.00
 210 5.00 5.08 4.68 0 0 0
15/03/2013
5.00
 19,740 4.92 5.08 4.92 0 0 0
14/03/2013
4.92
 2,710 5.00 5.00 4.76 0 0 0
13/03/2013
5.00
 2,000 5.04 5.12 4.92 0 0 0
12/03/2013
5.04
 5,850 5.00 5.29 4.92 0 0 0
11/03/2013
5.00
 880 5.12 5.29 4.88 0 0 0
08/03/2013
5.12
 1,000 5.12 5.20 5.12 0 0 0
07/03/2013
5.12
 180 5.25 5.25 5.12 0 0 0
06/03/2013
5.25
 2,610 5.20 5.29 5.16 0 0 0
05/03/2013
5.20
 150 4.88 5.20 5.20 0 0 0
04/03/2013
4.88
 4,250 5.25 5.25 4.88 0 0 0
01/03/2013
5.25
 1,090 5.33 5.33 5.04 0 0 0
28/02/2013
5.33
 26,480 5.45 5.65 5.25 0 0 0
27/02/2013
5.45
 4,010 5.41 5.45 5.16 0 0 0
26/02/2013
5.41
 21,600 5.45 5.45 5.20 0 0 0
25/02/2013
5.45
 7,600 5.45 5.45 5.25 200 0 0.0
22/02/2013
5.45
 7,670 5.29 5.45 5.20 3,000 0 0.0
21/02/2013
5.29
 15,460 5.49 5.57 5.20 1,000 0 0.0
20/02/2013
5.49
 5,850 5.45 5.49 5.29 0 0 0
19/02/2013
5.45
 5,310 5.33 5.65 5.33 1,000 0 0.0
18/02/2013
5.33
 92,440 5.33 5.69 5.29 1,000 0 0.0
08/02/2013
5.33
 18,510 5.61 5.61 5.29 0 0 0
07/02/2013
5.61
 25,040 5.98 5.98 5.57 0 0 0
06/02/2013
5.98
 35,520 6.34 6.34 5.94 0 0 0
05/02/2013
6.34
 4,600 6.30 6.42 6.34 0 0 0
04/02/2013
6.30
 10,310 6.02 6.42 5.77 0 0 0
01/02/2013
6.02
 71,720 5.65 6.02 5.41 1,000 0 0.0
31/01/2013
5.65
 75,480 5.49 5.77 5.45 0 0 0
30/01/2013
5.49
 47,410 5.29 5.53 5.04 2,730 0 0.0
29/01/2013
5.29
 17,380 5.49 5.61 5.12 190 0 0.0
28/01/2013
5.49
 4,520 5.57 5.57 5.25 0 2,000 -0.0
25/01/2013
5.57
 51,720 5.65 5.65 5.29 0 0 0
24/01/2013
5.65
 38,000 5.65 5.65 5.65 0 0 0
23/01/2013
5.65
 40 5.57 5.65 5.20 0 0 0
22/01/2013
5.57
 4,870 5.41 5.61 5.41 1,000 0 0.0
21/01/2013
5.41
 120 5.45 5.81 5.12 0 0 0
18/01/2013
5.45
 50 5.20 5.53 5.29 0 0 0
17/01/2013
5.20
 6,510 5.49 5.49 5.20 3,000 0 0.0
16/01/2013
5.49
 6,430 5.49 5.65 5.29 0 0 0
15/01/2013
5.49
 38,790 5.41 5.57 5.12 0 0 0
14/01/2013
5.41
 90 5.61 5.69 5.37 10 0 0.0
11/01/2013
5.61
 41,370 5.69 5.69 5.61 0 0 0
10/01/2013
5.69
 8,210 5.69 5.81 5.41 0 0 0
09/01/2013
5.69
 7,790 5.81 5.81 5.53 0 0 0
08/01/2013
5.81
 60 5.81 5.94 5.81 0 0 0
07/01/2013
5.81
 30 5.61 5.86 5.81 0 0 0
04/01/2013
5.61
 57,820 5.61 5.81 5.61 0 0 0
03/01/2013
5.61
 106,820 5.90 5.90 5.61 1,000 0 0.0
02/01/2013
5.90
 740 5.86 6.06 5.69 0 0 0
28/12/2012
5.86
 56,550 5.73 6.02 5.73 0 0 0
27/12/2012
5.73
 1,280 5.86 5.98 5.73 1,000 0 0.0
26/12/2012
5.86
 950 5.86 5.98 5.86 0 0 0
25/12/2012
5.86
 170 6.14 6.14 5.86 0 0 0
24/12/2012
6.14
 10 5.90 6.14 6.14 0 0 0
21/12/2012
5.90
 120 5.81 5.90 5.81 100 0 0.0
20/12/2012
5.81
 60 5.81 5.94 5.81 0 0 0
19/12/2012
5.81
 1,110 5.81 5.86 5.73 1,000 0 0.0
18/12/2012
5.81
 10 5.81 5.81 5.81 0 0 0
17/12/2012
5.81
 10 5.86 5.86 5.81 0 0 0
14/12/2012
5.86
 280 5.86 5.86 5.86 0 0 0
13/12/2012
5.86
 720 5.86 5.86 5.86 0 0 0
12/12/2012
5.86
 40,210 5.86 5.90 5.81 0 0 0
11/12/2012
5.86
 530 5.94 5.94 5.81 510 0 0.0
10/12/2012
5.94
 76,530 5.94 5.98 5.90 0 0 0
07/12/2012
5.94
 55,540 5.98 5.98 5.90 0 0 0
06/12/2012
5.98
 59,260 5.81 5.98 5.77 0 0 0
05/12/2012
5.81
 130 5.81 5.98 5.73 30 0 0.0
04/12/2012
5.81
 230 5.86 5.86 5.57 0 0 0
03/12/2012
5.86
 50 6.02 6.02 5.86 0 0 0
30/11/2012
6.02
 5,360 5.81 6.02 5.81 0 0 0
29/11/2012
5.81
 50 5.86 5.86 5.81 0 0 0
28/11/2012
5.86
 60 5.86 5.90 5.86 0 0 0
27/11/2012
5.86
 440 5.86 5.90 5.81 0 0 0
26/11/2012
5.86
 21,480 5.86 5.98 5.81 0 0 0
23/11/2012
5.86
 11,290 5.86 5.90 5.73 0 0 0
22/11/2012
5.86
 60 5.86 5.86 5.77 0 0 0
21/11/2012
5.86
 9,040 5.86 5.90 5.81 0 0 0
20/11/2012
5.86
 940 5.86 5.90 5.65 0 0 0
19/11/2012
5.86
 540 5.90 5.90 5.86 0 0 0
16/11/2012
5.90
 30 5.90 5.98 5.90 0 0 0
15/11/2012
5.90
 50 5.90 5.90 5.81 0 0 0
14/11/2012
5.90
 1,170 5.90 5.94 5.86 0 0 0
13/11/2012
5.90
 1,540 5.86 5.98 5.86 0 0 0
12/11/2012
5.86
 30,430 5.86 5.90 5.86 0 30 -0.0
09/11/2012
5.86
 40 5.86 5.86 5.77 0 0 0
08/11/2012
5.86
 23,950 5.81 6.02 5.53 0 0 0
07/11/2012
5.81
 140 5.90 5.90 5.61 0 0 0
06/11/2012
5.90
 160 5.86 5.94 5.57 0 0 0
05/11/2012
5.86
 2,620 5.94 6.02 5.86 0 0 0
02/11/2012
5.94
 80 5.90 5.94 5.81 0 0 0
01/11/2012
5.90
 1,020 5.90 5.94 5.90 1,000 0 0.0
31/10/2012
5.90
 60 5.94 6.06 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |