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
(2024-08-20) 		0.10 0.55% 56,100 0 -0.0
18.10
19
18.40
2 tháng
(2024-07-22) 		0.20 1.10% 231,200 -1,100 -0.0
17.25
19
18.40
3 tháng
(2024-06-21) 		1.20 6.98% 517,400 -9,110 -0.2
16.50
19.90
18.40
6 tháng
(2024-03-25) 		1.35 7.92% 750,200 -19,510 -0.3
16.15
19.90
18.40
12 tháng
(2023-09-25) 		-0.54 -2.84% 4,758,600 3,090 0.1
14.21
21.25
18.40
24 tháng
(2022-09-30) 		-0.60 -3.14% 7,871,700 16,990 0.9
14.21
24.48
18.40
36 tháng
(2021-10-05) 		-17.19 -48.30% 14,735,900 66,790 3.0
14.21
39.67
18.40
60 tháng
(2019-10-16) 		1.66 9.89% 18,532,890 -26,610 -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)
14/02/2023
17.67
 4,900 17.39 18.17 16.58 2,300 0 0.0
13/02/2023
17.39
 5,300 17.71 17.71 17.17 4,300 0 0.1
10/02/2023
17.71
 0 17.71 17.71 17.71 0 0 -0.0
09/02/2023
17.71
 1,700 17.35 17.98 16.58 0 0 -0.0
08/02/2023
17.35
 31,200 17.53 17.53 16.80 0 600 -0.0
07/02/2023
17.53
 300 17.67 17.67 17.26 0 0 0.1
06/02/2023
17.67
 4,100 17.94 17.94 17.08 3,100 0 0.1
03/02/2023
17.94
 12,600 18.03 18.03 16.89 100 0 0.0
02/02/2023
18.03
 4,800 18.17 18.17 17.03 0 0 0.0
01/02/2023
18.17
 7,800 18.98 18.98 17.80 500 0 0.0
31/01/2023
18.98
 9,700 18.44 18.98 17.53 0 5,300 -0.1
30/01/2023
18.44
 10,400 18.44 18.44 17.89 0 1,800 -0.0
27/01/2023
18.44
 2,600 17.98 18.44 17.76 0 0 0.0
19/01/2023
17.98
 1,000 17.57 18.48 17.98 0 0 0.0
18/01/2023
17.57
 1,200 17.26 17.57 17.12 0 0 0.0
17/01/2023
17.26
 300 16.71 17.26 16.71 0 0 0.0
16/01/2023
16.71
 0 16.71 16.71 16.71 0 0 0.0
13/01/2023
16.71
 2,600 17.35 17.35 16.39 1,300 0 0.0
12/01/2023
17.35
 2,300 18.12 18.12 16.94 100 0 0.0
11/01/2023
18.12
 4,900 18.17 18.17 17.44 0 100 -0.0
10/01/2023
18.17
 1,700 17.89 18.53 17.35 0 0 -0.0
09/01/2023
17.89
 1,000 18.12 18.12 17.26 0 700 -0.0
06/01/2023
18.12
 8,800 18.48 18.48 17.21 0 0 0.0
05/01/2023
18.48
 1,700 18.62 18.98 18.48 0 0 0.0
04/01/2023
18.62
 13,300 19.07 19.07 17.76 400 0 0.0
03/01/2023
19.07
 4,800 18.98 19.21 17.89 300 0 0.0
30/12/2022
18.98
 4,600 19.26 19.26 17.94 0 0 0.0
29/12/2022
19.26
 5,800 19.07 19.48 18.94 0 0 0.0
28/12/2022
19.07
 3,100 19.03 19.07 17.76 0 0 0.0
27/12/2022
19.03
 500 19.03 19.03 18.89 0 0 0.0
26/12/2022
19.03
 2,100 18.80 19.07 17.57 0 0 0.0
23/12/2022
18.80
 900 18.35 19.07 18.17 0 0 0.0
22/12/2022
18.35
 0 18.35 18.35 18.35 0 0 0.0
21/12/2022
18.35
 3,100 18.26 18.35 18.12 0 0 0.0
20/12/2022
18.26
 400 18.44 18.44 17.26 0 0 0.0
19/12/2022
18.44
 1,900 18.53 18.53 18.07 0 0 0.0
16/12/2022
18.53
 100 18.07 18.53 18.53 0 0 0.0
15/12/2022
18.07
 400 18.07 18.26 18.07 0 0 0.0
14/12/2022
18.07
 13,100 18.39 19.07 17.12 1,600 0 0.0
13/12/2022
18.39
 1,200 18.07 18.98 17.26 0 0 0.0
12/12/2022
18.07
 13,300 17.53 18.76 17.80 0 0 0.0
09/12/2022
17.53
 5,800 17.30 17.98 17.30 200 0 0.0
08/12/2022
17.30
 2,800 17.17 17.57 17.17 500 0 0.0
07/12/2022
17.17
 8,300 16.80 17.89 16.03 0 0 -0.1
06/12/2022
16.80
 7,700 16.21 16.80 15.49 0 0 -0.1
05/12/2022
16.21
 11,200 15.89 16.26 15.85 0 8,300 -0.1
02/12/2022
15.89
 11,000 16.26 16.26 15.12 0 0 -0.0
01/12/2022
16.26
 18,000 15.53 16.58 14.76 0 400 -0.0
30/11/2022
15.53
 8,300 15.44 15.62 14.80 0 0 0.0
29/11/2022
15.44
 5,400 16.12 16.12 15.21 1,600 0 0.0
28/11/2022
16.12
 11,700 16.26 16.26 15.12 0 0 0.1
25/11/2022
16.26
 8,500 16.35 16.35 15.21 0 0 0.1
24/11/2022
16.35
 1,000 16.12 16.35 15.58 0 0 0.1
23/11/2022
16.12
 1,800 16.35 16.53 15.39 0 0 0.1
22/11/2022
16.35
 2,800 16.62 16.62 15.58 0 0 0.1
21/11/2022
16.62
 300 16.44 16.76 16.62 0 0 0.1
18/11/2022
16.44
 1,500 16.17 16.44 15.67 0 0 0.1
17/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2022
16.17
 800 15.39 16.35 15.71 0 0 0.1
16/11/2022
15.39
 3,800 14.84 15.39 13.81 0 0 0.1
15/11/2022
14.84
 6,900 14.84 15.44 13.81 3,000 0 0.1
14/11/2022
14.84
 14,500 15.95 16.42 14.84 1,800 0 0.0
11/11/2022
15.95
 6,600 17.15 17.15 15.95 0 0 0.0
10/11/2022
17.15
 11,100 17.15 17.15 15.95 0 0 0.0
09/11/2022
17.15
 10,100 17.15 17.15 16.30 0 0 0.0
08/11/2022
17.15
 1,500 17.15 17.15 16.72 0 0 0.0
07/11/2022
17.15
 20,900 16.98 17.15 15.82 1,300 0 0.0
04/11/2022
16.98
 11,500 16.85 16.98 15.70 0 900 -0.0
03/11/2022
16.85
 10,400 16.60 16.85 15.78 1,100 2,600 -0.0
02/11/2022
16.60
 5,900 16.60 17.37 15.74 0 0 0.0
01/11/2022
16.60
 2,800 16.77 17.41 16.42 0 0 0.0
31/10/2022
16.77
 2,300 16.94 16.94 16.34 0 0 0.0
28/10/2022
16.94
 2,200 16.64 17.07 15.95 500 0 0.0
27/10/2022
16.64
 6,300 16.60 16.64 16.60 0 0 0
26/10/2022
16.60
 2,100 16.04 16.90 15.44 0 0 0
25/10/2022
16.04
 3,600 16.12 16.68 16.04 0 0 0
24/10/2022
16.12
 10,000 17.32 18.40 16.12 1,000 0 0.0
21/10/2022
17.32
 18,800 18.48 18.48 17.20 2,600 0 0.1
20/10/2022
18.48
 500 18.01 18.78 17.67 0 0 0
19/10/2022
18.01
 600 17.92 18.40 18.01 0 0 0
18/10/2022
17.92
 18,600 18.01 18.95 17.58 0 0 0.1
17/10/2022
18.01
 7,500 18.57 18.57 17.62 4,100 0 0.1
14/10/2022
18.57
 4,100 19.68 19.68 18.57 0 0 -0.0
13/10/2022
19.68
 100 19.68 19.68 19.68 0 0 -0.0
12/10/2022
19.68
 1,600 20.28 20.50 18.91 0 400 -0.0
11/10/2022
20.28
 100 20.03 20.28 20.28 0 0 -0.0
10/10/2022
20.03
 2,200 20.15 20.15 19.90 0 400 -0.0
07/10/2022
20.15
 4,500 20.84 21.27 19.38 0 0 0.0
06/10/2022
20.84
 7,900 20.03 21.40 18.91 200 0 0.0
05/10/2022
20.03
 20,300 18.74 20.03 17.88 0 0 0.1
04/10/2022
18.74
 3,100 18.87 18.87 17.92 0 0 0.1
03/10/2022
18.87
 2,800 19.00 19.00 17.71 0 0 0.1
30/09/2022
19.00
 9,300 19.04 19.04 17.75 2,300 0 0.1
29/09/2022
19.04
 2,800 19.25 19.25 19.00 0 0 0.0
28/09/2022
19.25
 2,300 19.38 19.38 18.31 100 0 0.0
27/09/2022
19.38
 12,900 19.38 19.38 18.53 200 1,000 -0.0
26/09/2022
19.38
 9,900 19.43 19.64 18.27 2,000 0 0.0
23/09/2022
19.43
 1,400 19.25 19.51 18.87 0 0 0.0
22/09/2022
19.25
 2,700 18.91 19.30 18.40 100 0 0.0
21/09/2022
18.91
 100 19.64 19.64 18.91 0 0 0.0
20/09/2022
19.64
 1,100 19.68 19.68 19.60 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |