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)
17/06/2022
21.40
 4,400 22.13 22.13 20.58 3,300 0 0.1
16/06/2022
22.13
 6,100 21.40 22.64 20.07 0 0 0.0
15/06/2022
21.40
 5,300 21.40 21.40 20.07 0 0 0.0
14/06/2022
21.40
 7,800 21.44 21.78 20.41 0 0 0.0
13/06/2022
21.44
 7,600 21.87 21.87 20.41 100 0 0.0
10/06/2022
21.87
 3,300 22.30 22.30 21.44 0 0 0.0
09/06/2022
22.30
 2,300 21.96 22.30 21.44 0 0 0.0
08/06/2022
21.96
 6,300 21.87 22.13 21.44 0 0 0.0
07/06/2022
21.87
 8,000 22.64 22.64 21.10 0 0 0
06/06/2022
22.64
 7,000 21.78 23.16 21.61 0 0 0
03/06/2022
21.78
 15,700 23.16 23.16 21.57 0 1,200 -0.0
02/06/2022
23.16
 11,800 21.66 23.16 21.18 0 1,400 -0.0
01/06/2022
21.66
 16,500 23.16 23.16 21.66 0 7,000 -0.2
31/05/2022
23.16
 27,000 24.87 24.87 23.16 500 1,400 -0.0
30/05/2022
24.87
 9,100 24.87 25.04 24.01 1,900 0 0.1
27/05/2022
24.87
 26,500 24.10 24.87 24.10 500 200 0.0
26/05/2022
24.10
 47,000 22.56 24.10 21.44 1,400 200 0.0
25/05/2022
22.56
 20,000 21.10 22.56 22.13 0 200 -0.0
24/05/2022
21.10
 36,100 19.73 21.10 18.87 0 4,200 -0.1
23/05/2022
19.73
 13,100 20.54 21.36 19.73 0 0 0.0
20/05/2022
20.54
 7,000 20.93 21.40 20.54 400 0 0.0
19/05/2022
20.93
 4,700 21.01 21.01 19.64 0 0 0.0
18/05/2022
21.01
 6,900 20.58 21.78 20.15 0 0 0.0
17/05/2022
20.58
 13,100 20.03 20.58 20.03 1,700 1,000 0.0
16/05/2022
20.03
 14,900 18.74 20.03 18.74 0 0 0.0
13/05/2022
18.74
 12,900 20.11 20.11 18.74 1,000 0 0.0
12/05/2022
20.11
 22,900 18.87 20.15 20.11 0 0 0
11/05/2022
18.87
 2,400 17.67 18.87 18.01 200 0 0.0
10/05/2022
17.67
 4,100 18.01 18.01 16.98 0 0 0
09/05/2022
18.01
 16,800 19.30 20.11 18.01 1,000 0 0.0
06/05/2022
19.30
 6,500 20.41 20.41 19.30 100 0 0.0
05/05/2022
20.41
 7,900 21.44 21.44 20.24 0 0 0
04/05/2022
21.44
 4,200 20.63 21.57 20.63 0 0 0
29/04/2022
20.63
 17,900 19.81 20.63 19.81 300 0 0.0
28/04/2022
19.81
 5,500 19.55 20.58 19.30 0 0 0
27/04/2022
19.55
 8,400 19.30 20.33 18.27 0 100 -0.0
26/04/2022
19.30
 11,200 19.55 19.73 18.27 0 0 0
25/04/2022
19.55
 10,300 21.01 21.83 19.55 0 0 0
22/04/2022
21.01
 13,400 21.44 21.70 20.58 200 0 0.0
21/04/2022
21.44
 19,800 21.87 21.87 20.37 700 0 0.0
20/04/2022
21.87
 17,100 21.87 21.87 20.63 0 100 -0.0
19/04/2022
21.87
 20,600 23.11 23.11 21.70 900 0 0.0
18/04/2022
23.11
 16,400 23.59 23.59 22.30 0 0 0
15/04/2022
23.59
 14,600 24.44 24.53 23.59 1,100 0 0
14/04/2022
24.44
 17,300 24.87 24.87 23.89 0 0 0
13/04/2022
24.87
 9,200 24.79 25.47 24.87 0 1,000 -0.0
12/04/2022
24.79
 24,900 25.30 26.59 23.54 4,800 0 0.1
08/04/2022
25.30
 22,200 26.33 27.36 25.30 1,800 0 0.1
07/04/2022
26.33
 13,700 26.16 27.27 26.07 0 500 -0.0
06/04/2022
26.16
 15,300 27.19 27.44 25.34 100 0 0.0
05/04/2022
27.19
 19,700 27.44 27.44 27.19 100 0 0.0
04/04/2022
27.44
 22,100 27.23 27.62 27.23 1,300 0 0.0
01/04/2022
27.23
 5,400 27.10 27.79 26.24 0 0 0
31/03/2022
27.10
 15,200 27.57 27.87 27.06 100 1,400 -0.0
30/03/2022
27.57
 14,000 28.00 28.00 27.23 200 0 0.0
29/03/2022
28.00
 25,500 27.14 28.00 27.14 400 0 0.0
28/03/2022
27.14
 29,500 28.00 28.05 27.14 700 0 0.0
25/03/2022
28.00
 21,500 28.26 28.65 28.00 100 0 0.0
24/03/2022
28.26
 24,900 28.35 28.39 27.87 1,000 0 0.0
23/03/2022
28.35
 25,400 28.30 29.16 28.30 600 0 0.0
22/03/2022
28.30
 15,700 28.00 28.69 28.13 0 3,400 -0.1
21/03/2022
28.00
 54,100 28.69 29.07 27.96 100 24,200 -0.8
18/03/2022
28.69
 17,600 28.73 29.33 28.56 100 0 0.0
17/03/2022
28.73
 38,300 29.50 29.50 28.73 100 1,100 -0.0
16/03/2022
29.50
 22,000 29.50 30.36 29.50 3,600 1,000 0.1
15/03/2022
29.50
 15,000 29.25 30.53 28.99 300 0 0.0
14/03/2022
29.25
 34,300 30.96 30.96 29.03 300 0 0.0
11/03/2022
30.96
 38,700 30.45 31.73 30.45 200 0 0.0
10/03/2022
30.45
 54,900 28.47 30.45 28.65 0 0 0
09/03/2022
28.47
 58,600 29.20 29.76 27.57 1,400 700 0.0
08/03/2022
29.20
 69,600 30.45 30.45 29.16 0 0 0
07/03/2022
30.45
 57,000 31.56 31.56 30.06 1,500 0 0.1
04/03/2022
31.56
 59,400 31.65 33.32 30.88 100 0 0.0
03/03/2022
31.65
 93,600 31.00 33.11 29.33 500 1,000 -0.0
02/03/2022
31.00
 128,400 33.32 33.32 31.00 1,000 0 0.0
01/03/2022
33.32
 297,700 35.81 38.29 33.32 28,400 3,500 1.0
28/02/2022
35.81
 77,100 33.49 35.81 35.81 100 0 0.0
25/02/2022
33.49
 76,200 31.30 33.49 33.49 0 200 -0.0
24/02/2022
31.30
 64,900 29.29 31.30 31.30 500 500 0
23/02/2022
29.29
 58,100 27.40 29.29 29.29 0 0 0
22/02/2022
27.40
 70,800 25.64 27.40 27.27 2,000 500 0.0
21/02/2022
25.64
 93,400 24.14 25.64 24.31 2,000 0 0.1
18/02/2022
24.14
 23,500 23.76 24.27 23.59 0 0 0
17/02/2022
23.76
 8,000 23.59 24.01 23.63 3,200 0 0.1
16/02/2022
23.59
 24,100 24.14 24.19 22.86 0 5,200 -0.1
15/02/2022
24.14
 12,900 24.31 24.79 24.01 200 500 -0.0
14/02/2022
24.31
 16,400 23.67 24.36 23.93 2,000 2,000 0.0
11/02/2022
23.67
 34,200 23.16 24.19 22.99 2,100 200 0.1
10/02/2022
23.16
 33,200 22.77 23.16 22.81 0 0 0
09/02/2022
22.77
 20,200 22.68 22.99 22.56 800 4,600 -0.1
08/02/2022
22.68
 14,800 22.68 23.11 22.68 1,900 200 0.0
07/02/2022
22.68
 12,900 22.26 22.73 22.30 0 1,700 -0.0
28/01/2022
22.26
 7,500 21.74 22.26 21.87 0 0 0
27/01/2022
21.74
 33,900 22.90 22.90 21.44 500 1,300 -0.0
26/01/2022
22.90
 23,100 23.41 23.41 21.87 100 0 0
25/01/2022
23.41
 5,700 23.46 23.46 21.96 0 0 0
24/01/2022
23.46
 6,000 23.46 24.01 23.11 300 0 0.0
21/01/2022
23.46
 18,900 24.23 24.27 23.03 800 0 0.0
20/01/2022
24.23
 11,900 24.27 24.44 22.86 0 0 0
19/01/2022
24.27
 8,800 23.59 24.79 23.59 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |