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
(2024-10-14) 		0.25 1.38% 100,400 -21,312 -0.4
18.10
18.75
18.40
2 tháng
(2024-09-13) 		0 0% 197,100 -29,112 -0.5
18
18.75
18.40
3 tháng
(2024-08-14) 		0.40 2.22% 278,900 -29,412 -0.5
18
19
18.40
6 tháng
(2024-05-16) 		2.10 12.88% 822,100 -40,622 -0.7
16.30
19.90
18.40
12 tháng
(2023-11-20) 		3.32 22.04% 3,007,200 -73,622 -1.3
14.90
20.25
18.40
24 tháng
(2022-11-23) 		2.28 14.13% 7,815,700 -25,722 -0.5
14.21
24.48
18.40
36 tháng
(2021-11-29) 		-17.19 -48.30% 12,468,700 -5,822 1.2
14.21
36.75
18.40
60 tháng
(2019-12-09) 		0.62 3.48% 18,677,290 -66,342 -3.8
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)
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
18/01/2022
23.59
 12,800 23.24 24.36 22.64 7,300 0 0.2
17/01/2022
23.24
 9,800 23.84 24.87 23.16 300 0 0.0
14/01/2022
23.84
 49,600 24.66 24.79 22.94 700 0 0.0
13/01/2022
24.66
 58,500 26.50 26.59 24.66 4,700 100 0.1
12/01/2022
26.50
 34,200 27.62 27.62 25.99 0 0 0
11/01/2022
27.62
 21,800 28.73 28.73 27.53 0 200 -0.0
10/01/2022
28.73
 29,800 29.55 29.55 28.73 500 0 0
07/01/2022
29.55
 20,000 29.67 29.89 29.25 0 0 0
06/01/2022
29.67
 13,400 30.15 30.15 29.67 100 0 0.0
05/01/2022
30.15
 22,400 30.23 30.23 29.59 100 0 0.0
04/01/2022
30.23
 31,000 30.45 30.88 30.10 200 6,600 -0.2
31/12/2021
30.45
 6,700 30.88 30.88 30.45 0 0 0
30/12/2021
30.88
 29,000 30.88 30.88 29.59 2,200 4,900 -0.1
29/12/2021
30.88
 8,600 30.88 31.30 30.36 100 1,200 -0.0
28/12/2021
30.88
 14,500 30.32 30.88 30.02 0 0 0
27/12/2021
30.32
 19,100 30.19 31.05 30.02 400 0 0.0
24/12/2021
30.19
 24,900 30.79 30.88 30.02 0 0 0
23/12/2021
30.79
 21,200 30.88 31.73 30.45 100 100 0
22/12/2021
30.88
 48,700 31.43 31.48 30.88 100 100 0
21/12/2021
31.43
 17,100 31.82 31.82 30.06 100 1,200 -0.0
20/12/2021
31.82
 20,900 32.08 32.08 31.73 100 0 0.0
17/12/2021
32.08
 20,200 31.82 32.51 31.73 100 0 0.0
16/12/2021
31.82
 12,600 31.90 32.16 31.65 1,100 0 0.0
15/12/2021
31.90
 47,400 31.99 31.99 31.48 0 2,800 -0.1
14/12/2021
31.99
 60,600 32.68 32.68 31.73 1,300 0 0.0
13/12/2021
32.68
 35,000 33.19 33.19 32.68 1,100 3,000 -0.1
10/12/2021
33.19
 7,600 33.06 33.88 32.42 0 0 0
09/12/2021
33.06
 10,400 32.85 33.45 32.93 800 0 0.0
08/12/2021
32.85
 29,900 33.45 33.45 32.59 300 3,300 -0.1
07/12/2021
33.45
 33,800 32.51 33.45 32.42 0 3,200 -0.1
06/12/2021
32.51
 43,500 33.45 33.45 32.51 100 0 0.0
03/12/2021
33.45
 72,000 34.48 34.48 33.02 400 0 0.0
02/12/2021
34.48
 46,200 35.76 35.76 34.31 6,600 400 0.2
01/12/2021
35.76
 22,800 36.75 36.88 35.68 0 200 -0.0
30/11/2021
36.75
 131,700 35.59 38.08 36.02 3,300 0 0.1
29/11/2021
35.59
 131,100 33.28 35.59 33.45 100 2,600 0
26/11/2021
33.28
 43,600 34.31 34.31 33.19 1,500 300 0.0
25/11/2021
34.31
 17,100 34.39 34.65 33.02 400 0 0.0
24/11/2021
34.39
 40,600 33.92 35.16 34.31 0 100 -0.0
23/11/2021
33.92
 47,200 31.73 33.92 31.73 0 300 -0.0
22/11/2021
31.73
 74,500 33.02 33.02 31.48 200 1,600 -0.1
19/11/2021
33.02
 76,800 34.22 34.48 33.02 900 100 0.0
18/11/2021
34.22
 78,000 34.18 34.74 33.28 700 0 0.0
17/11/2021
34.18
 126,900 35.68 35.68 33.45 5,700 600 0.2
16/11/2021
35.68
 59,500 37.09 37.09 35.46 1,100 2,500 -0.1
15/11/2021
37.09
 116,900 36.75 39.28 36.92 0 3,300 -0.1
12/11/2021
36.75
 413,500 34.35 36.75 31.95 2,000 0 0.1
11/11/2021
34.35
 35,400 36.92 36.92 34.35 0 0 0
10/11/2021
36.92
 93,800 39.67 39.67 36.92 4,000 0 0
09/11/2021
39.67
 103,500 37.09 39.67 39.67 0 400 -0.0
08/11/2021
37.09
 38,500 34.69 37.09 37.09 0 0 0
05/11/2021
34.69
 72,000 32.46 34.69 34.69 900 0 0.0
04/11/2021
32.46
 102,500 30.36 32.46 30.28 5,200 0 0
03/11/2021
30.36
 150,500 32.25 32.25 30.36 4,600 0 0.2
02/11/2021
32.25
 104,800 33.71 33.88 32.25 5,600 0 0.2
01/11/2021
33.71
 179,900 34.05 34.05 32.16 3,800 3,200 0.0
29/10/2021
34.05
 28,400 34.05 34.39 33.58 4,600 100 0.2
28/10/2021
34.05
 8,400 34.35 34.35 33.88 0 0 0
27/10/2021
34.35
 28,700 33.58 34.65 33.96 0 200 -0.0
26/10/2021
33.58
 21,200 32.76 33.88 32.89 0 0 0
25/10/2021
32.76
 14,700 32.76 33.41 32.51 200 0 0.0
22/10/2021
32.76
 23,400 33.62 33.62 32.59 1,200 800 0.0
21/10/2021
33.62
 11,900 33.83 33.83 33.28 0 0 0
20/10/2021
33.83
 10,500 34.13 34.26 33.45 0 400 -0.0
19/10/2021
34.13
 19,000 34.22 34.22 33.75 1,400 100 0.1
18/10/2021
34.22
 12,700 34.91 35.12 34.22 1,200 0 0.0
15/10/2021
34.91
 20,800 34.82 34.91 34.31 8,300 0 0.3
14/10/2021
34.82
 17,100 34.91 35.25 34.31 5,200 0 0.2
13/10/2021
34.91
 19,400 33.45 35.08 33.62 800 200 0.0
12/10/2021
33.45
 29,300 34.39 34.43 33.19 2,500 6,500 -0.2
11/10/2021
34.39
 36,400 35.55 35.55 34.31 0 0 0
08/10/2021
35.55
 19,800 36.41 36.45 34.39 0 300 -0.0
07/10/2021
36.41
 11,900 36.71 37.48 36.02 0 0 0
06/10/2021
36.71
 27,300 35.59 36.71 35.64 0 100 -0.0
05/10/2021
35.59
 114,700 37.74 37.74 35.12 3,000 400 0.1
04/10/2021
37.74
 49,200 40.05 40.05 37.74 2,200 0 0.1
01/10/2021
40.05
 20,600 40.82 42.37 39.71 2,300 2,300 0.0
30/09/2021
40.82
 29,500 39.92 41.08 39.84 2,200 100 0.1
29/09/2021
39.92
 26,600 41.98 41.98 39.88 500 0 0.0
28/09/2021
41.98
 37,300 42.45 44.25 39.62 500 0 0.0
27/09/2021
42.45
 33,900 39.71 42.45 41.17 0 100 -0.0
24/09/2021
39.71
 67,100 42.63 42.63 39.67 900 1,100 -0.0
23/09/2021
42.63
 145,700 45.80 45.80 42.63 1,700 0 0.1
22/09/2021
45.80
 87,100 48.89 48.89 45.63 800 0 0.0
21/09/2021
48.89
 53,700 50.69 51.46 48.89 700 700 -0.0
20/09/2021
50.69
 190,500 50.52 53.95 49.74 700 16,500 -1.0
17/09/2021
50.52
 151,700 54.29 54.29 50.52 600 300 0.0
16/09/2021
54.29
 24,700 58.32 58.32 54.29 0 0 0
15/09/2021
58.32
 149,400 56.52 60.46 57.46 100 6,600 -0.4
14/09/2021
56.52
 32,600 52.83 56.52 56.52 0 2,200 -0.1
13/09/2021
52.83
 399,200 49.40 52.83 45.97 0 5,000 -0.3
10/09/2021
49.40
 54,100 53.09 53.09 49.40 0 300 -0.0
09/09/2021
53.09
 2,900 57.03 57.03 53.09 0 0 0
08/09/2021
57.03
 17,000 61.24 61.24 57.03 0 0 0
07/09/2021
61.24
 24,900 65.78 65.78 61.24 0 0 0
06/09/2021
65.78
 155,100 70.67 75.56 65.78 2,400 300 0.2
01/09/2021
70.67
 113,000 66.13 70.67 70.33 1,600 5,100 -0.3
31/08/2021
66.13
 6,500 61.84 66.13 66.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |