CTCP Y Dược phẩm Vimedimex (vmd)

18.40
-0.20
(-1.08%)
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) 		0.45 2.48% 109,700 -21,312 -0.4
18.10
18.75
18.60
2 tháng
(2024-09-16) 		0.20 1.09% 205,900 -29,112 -0.5
18
18.75
18.60
3 tháng
(2024-08-15) 		0.60 3.33% 270,500 -28,412 -0.5
18
19
18.60
6 tháng
(2024-05-17) 		2.15 13.07% 830,600 -40,622 -0.7
16.40
19.90
18.60
12 tháng
(2023-11-20) 		3.52 23.37% 3,016,500 -73,622 -1.3
14.90
20.25
18.60
24 tháng
(2022-11-24) 		2.25 13.77% 7,823,200 -25,722 -0.6
14.21
24.48
18.60
36 tháng
(2021-11-29) 		-16.99 -47.74% 12,478,000 -5,822 1.2
14.21
36.75
18.60
60 tháng
(2019-12-10) 		1.86 11.08% 18,682,310 -70,582 -3.9
14.15
70.67
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
66.13
 6,500 61.84 66.13 66.13 0 0 0
30/08/2021
61.84
 158,000 57.81 61.84 60.04 3,700 41,800 -2.7
27/08/2021
57.81
 28,800 54.03 57.81 57.81 500 13,300 -0.9
26/08/2021
54.03
 6,600 50.52 54.03 54.03 0 2,300 -0.1
25/08/2021
50.52
 11,900 47.26 50.52 50.52 0 0 0
24/08/2021
47.26
 33,900 44.17 47.26 47.26 500 0 0.0
23/08/2021
44.17
 16,700 41.30 44.17 44.17 0 0 0
20/08/2021
41.30
 40,500 38.59 41.30 41.30 700 9,700 -0.4
19/08/2021
38.59
 288,100 36.19 38.72 36.88 2,600 1,400 0.1
18/08/2021
36.19
 12,400 33.83 36.19 36.19 0 0 0
17/08/2021
33.83
 1,200 31.65 33.83 33.83 0 0 0
16/08/2021
31.65
 5,100 29.59 31.65 31.65 0 0 0
13/08/2021
29.59
 20,100 27.66 29.59 29.59 7,700 200 0.2
12/08/2021
27.66
 20,900 25.86 27.66 27.66 0 100 -0.0
11/08/2021
25.86
 18,800 24.19 25.86 25.86 0 0 0
10/08/2021
24.19
 14,000 22.64 24.19 24.19 0 0 0
09/08/2021
22.64
 15,500 21.18 22.64 22.64 0 100 -0.0
06/08/2021
21.18
 1,300 21.74 21.74 21.18 200 0 0.0
05/08/2021
21.74
 6,500 21.44 21.74 20.88 300 0 0.0
04/08/2021
21.44
 1,000 21.27 21.44 21.44 0 0 0
03/08/2021
21.27
 3,700 21.27 21.27 21.27 200 1,000 -0.0
02/08/2021
21.27
 4,600 21.44 21.44 21.23 0 1,500 -0.0
30/07/2021
21.44
 1,000 21.27 21.44 21.27 0 0 0
29/07/2021
21.27
 1,200 21.27 21.27 21.14 100 0 0.0
28/07/2021
21.27
 3,200 21.18 22.04 21.18 0 0 0
27/07/2021
21.18
 3,600 21.44 22.13 21.01 0 0 0
26/07/2021
21.44
 3,600 21.96 22.17 21.01 100 0 0.0
23/07/2021
21.96
 7,100 22.26 22.26 20.93 1,300 0 0.0
22/07/2021
22.26
 31,800 23.93 23.93 22.26 0 0 0
21/07/2021
23.93
 11,900 23.29 24.79 23.84 0 300 -0.0
20/07/2021
23.29
 16,700 21.78 23.29 23.29 0 0 0
19/07/2021
21.78
 38,200 20.37 21.78 19.25 0 0 0
16/07/2021
20.37
 100 20.46 20.46 20.37 0 0 0
15/07/2021
20.46
 200 20.46 20.46 20.46 0 0 0
14/07/2021
20.46
 1,300 20.20 20.63 20.46 0 0 0
13/07/2021
20.20
 4,500 20.58 20.67 19.81 0 0 0
12/07/2021
20.58
 4,000 21.70 21.70 20.58 1,300 0 0.0
09/07/2021
21.70
 5,000 23.11 23.11 21.70 0 0 0
08/07/2021
23.11
 300 22.30 23.11 22.30 0 0 0
07/07/2021
22.30
 700 22.56 22.56 22.30 300 0 0.0
06/07/2021
22.56
 700 22.81 22.81 22.47 0 0 0
05/07/2021
22.81
 800 23.33 23.33 22.81 0 0 0
02/07/2021
23.33
 500 23.93 23.93 22.47 0 0 0
01/07/2021
23.93
 2,800 23.16 23.93 22.73 0 0 0
30/06/2021
23.16
 2,200 23.93 23.93 23.16 900 0 0.0
29/06/2021
23.93
 2,900 23.59 23.93 23.16 0 0 0
28/06/2021
23.59
 4,000 22.77 23.67 22.08 0 500 -0.0
25/06/2021
22.77
 8,800 23.20 23.20 22.73 0 0 0
24/06/2021
23.20
 4,500 23.84 24.10 23.16 100 0 0.0
23/06/2021
23.84
 5,000 23.84 23.84 23.80 0 0 0
22/06/2021
23.84
 12,000 24.31 24.31 23.59 100 0 0.0
21/06/2021
24.31
 10,600 25.13 25.13 24.01 0 0 0
18/06/2021
25.13
 22,300 26.93 26.93 25.09 0 800 -0.0
17/06/2021
26.93
 15,200 25.77 27.44 25.90 0 4,600 -0.1
16/06/2021
25.77
 11,700 24.10 25.77 24.10 0 0 0
15/06/2021
24.10
 5,500 25.13 25.13 24.01 500 0 0.0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2021
25.13
 26,800 27.02 27.02 25.13 500 0 0.0
11/06/2021
27.02
 30,400 29.03 29.03 27.02 600 0 0.0
10/06/2021
29.03
 6,600 29.27 29.27 29.03 500 0 0.0
09/06/2021
29.27
 68,700 27.38 29.27 27.50 1,100 200 0.0
08/06/2021
27.38
 33,400 25.60 27.38 27.38 0 0 0
07/06/2021
25.60
 4,900 23.95 25.60 25.60 0 0 0
04/06/2021
23.95
 19,900 22.42 23.95 23.95 0 0 0
03/06/2021
22.42
 30,500 20.97 22.42 21.21 0 3,000 -0.1
02/06/2021
20.97
 17,100 20.32 20.97 20.32 0 0 0
01/06/2021
20.32
 2,000 21.61 21.61 20.12 0 0 0
31/05/2021
21.61
 3,100 21.61 21.61 21.29 0 0 0
28/05/2021
21.61
 19,500 20.89 21.77 20.85 0 1,000 -0.0
27/05/2021
20.89
 7,400 20.24 21.65 20.89 0 2,600 -0.1
26/05/2021
20.24
 600 20.24 20.24 20.16 0 0 0
25/05/2021
20.24
 8,200 20.24 20.56 20.16 700 0 0.0
24/05/2021
20.24
 6,400 20 20.81 20 2,400 600 0.0
21/05/2021
20
 600 20.12 20.12 20 0 0 0
20/05/2021
20.12
 6,400 19.84 20.12 19.44 0 0 0
19/05/2021
19.84
 2,400 19.35 20.16 18.06 0 0 0
18/05/2021
19.35
 3,000 20.12 20.12 19.35 0 0 0
17/05/2021
20.12
 6,100 19.35 20.32 19.76 500 800 -0.0
14/05/2021
19.35
 5,600 20 20 19.35 0 0 0
13/05/2021
20
 25,000 18.91 20.20 18.91 0 2,000 -0.0
12/05/2021
18.91
 8,200 18.91 18.91 18.91 0 0 0
11/05/2021
18.91
 10,400 18.47 18.95 18.55 0 0 0
10/05/2021
18.47
 800 18.06 18.47 18.47 200 0 0.0
07/05/2021
18.06
 8,100 18.06 18.06 18.06 7,900 0 0.2
06/05/2021
18.06
 1,900 18.02 18.06 18.06 0 0 0
05/05/2021
18.02
 3,100 18.51 18.51 17.74 0 0 0
04/05/2021
18.51
 1,500 18.95 18.95 18.51 0 0 0
29/04/2021
18.95
 0 18.95 18.95 18.95 0 0 0
28/04/2021
18.95
 100 19.19 19.19 18.95 0 0 0
27/04/2021
19.19
 37,800 18.47 19.19 17.26 1,000 8,900 -0.2
26/04/2021
18.47
 23,300 18.47 18.71 18.47 20,500 0 0.5
23/04/2021
18.47
 4,400 18.63 18.63 17.54 0 0 0
22/04/2021
18.63
 27,400 18.63 18.87 18.55 3,000 0 0
20/04/2021
18.63
 1,200 18.47 18.87 18.47 0 0 0
19/04/2021
18.47
 700 17.42 18.47 18.47 0 0 0
16/04/2021
17.42
 13,700 18.55 18.55 17.42 2,000 7,000 -0.1
15/04/2021
18.55
 1,000 18.55 18.55 18.55 0 0 0
14/04/2021
18.55
 200 18.55 18.55 18.55 0 0 0
13/04/2021
18.55
 0 18.55 18.55 18.55 0 0 0
12/04/2021
18.55
 300 18.55 18.55 18.55 0 0 0
09/04/2021
18.55
 2,100 18.55 18.55 18.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |