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
(2024-08-19) 		0.10 0.55% 53,900 0 -0.0
18.10
19
18.40
2 tháng
(2024-07-18) 		-0.30 -1.60% 247,100 -1,100 -0.0
17.25
19.20
18.40
3 tháng
(2024-06-18) 		1.05 6.05% 528,900 -11,410 -0.2
16.50
19.90
18.40
6 tháng
(2024-03-20) 		1.40 8.24% 763,200 -23,410 -0.4
16.15
19.90
18.40
12 tháng
(2023-09-22) 		-0.54 -2.84% 4,778,100 3,890 0.1
14.21
21.25
18.40
24 tháng
(2022-09-27) 		-0.98 -5.07% 7,883,800 16,290 0.9
14.21
24.48
18.40
36 tháng
(2021-10-04) 		-19.34 -51.24% 14,779,200 68,990 3.1
14.21
39.67
18.40
60 tháng
(2019-10-14) 		0.69 3.91% 18,527,330 -26,600 -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)
16/09/2024
18.40
 6,800 18.20 18.40 18.05 0 2,700 0
13/09/2024
18.40
 500 18.20 18.40 18.20 0 0 0
12/09/2024
18.45
 500 18.45 18.45 18.45 0 0 0
11/09/2024
18.45
 8,800 18.35 18.50 17.65 0 0 0
10/09/2024
18.40
 7,900 18.25 18.40 18 0 0 0
09/09/2024
18.25
 3,200 18.20 18.30 18.10 100 0 0.0
06/09/2024
18.10
 600 17.80 18.40 17.80 0 0 0
05/09/2024
18.40
 3,000 18.40 18.40 18.40 0 0 0
04/09/2024
18.70
 2,600 18.45 18.70 18.20 300 0 0.0
30/08/2024
18.50
 1,700 19 19 18.30 0 0 0
29/08/2024
18.50
 0 18.50 18.50 18.50 0 0 0
28/08/2024
18.50
 2,500 18.50 18.50 18.15 400 0 0.0
27/08/2024
18.10
 200 18.10 18.10 18.10 0 0 0
26/08/2024
19
 0 19 19 19 0 0 0
23/08/2024
19
 2,100 18.30 19 18.15 0 0 0
22/08/2024
18.50
 4,200 18.70 18.70 18.20 0 800 -0.0
21/08/2024
18.90
 1,100 19.50 19.55 18.30 0 0 0
20/08/2024
18.30
 4,500 18.30 18.30 18.30 0 0 0
19/08/2024
18.30
 3,700 18.05 18.45 18.05 0 0 0
16/08/2024
18
 11,400 18 18.35 18 700 0 0.0
15/08/2024
18
 6,100 18 18.35 18 0 0 0
14/08/2024
18
 17,700 18.40 18.65 18 0 1,000 -0.0
13/08/2024
18.30
 4,300 17.55 18.30 17.55 0 0 0
12/08/2024
17.90
 3,700 17.30 17.90 17.20 100 0 0.0
09/08/2024
17.30
 3,700 17.30 17.30 17.30 0 0 0
08/08/2024
17.30
 1,300 17.30 17.30 17.30 0 0 0
07/08/2024
17.30
 1,500 17.30 17.30 17.30 0 300 -0.0
06/08/2024
17.30
 11,800 17 17.30 16.95 0 300 -0.0
05/08/2024
17.25
 15,600 17.65 17.65 16.75 1,000 900 0.0
02/08/2024
17.75
 3,300 17.05 17.75 17.05 0 100 -0.0
01/08/2024
17.75
 5,000 17.95 17.95 17 200 0 0.0
31/07/2024
18
 23,900 18 18 17.70 700 100 0.0
30/07/2024
18.35
 10,400 18.45 18.45 18.10 0 1,000 -0.0
29/07/2024
18.45
 7,000 18.60 18.60 18.05 0 0 0
26/07/2024
18.50
 2,800 18.40 18.50 18.40 0 100 -0.0
25/07/2024
18.05
 7,800 18.20 18.60 17.90 0 100 -0.0
24/07/2024
18.30
 2,700 18 18.50 17.90 0 0 0
23/07/2024
18
 6,400 17.75 18.10 17.75 0 0 0
22/07/2024
18.20
 25,000 18.45 18.45 18 100 0 0.0
19/07/2024
19.20
 14,700 18.70 19.20 18.10 300 0 0.0
18/07/2024
18.70
 7,100 19.30 19.40 18.70 0 300 -0.0
17/07/2024
19.20
 69,200 21.20 21.20 18.60 300 1,700 -0.0
16/07/2024
19.90
 44,000 18.80 19.90 18.80 200 3,200 -0.1
15/07/2024
18.60
 19,400 18.25 18.90 18.25 300 0 0.0
12/07/2024
18.25
 100 18.25 18.25 18.25 0 100 -0.0
11/07/2024
18.40
 4,000 18.10 18.40 18.10 0 0 0
10/07/2024
18.30
 10,300 18.25 18.40 18.10 500 0 0.0
09/07/2024
18.25
 6,600 17.65 18.30 17.65 100 2,200 -0.0
08/07/2024
18.25
 12,800 17.55 18.30 17.50 0 900 -0.0
05/07/2024
18.20
 1,900 18.30 18.30 17.45 0 0 0
04/07/2024
18.50
 5,100 18.60 18.65 18.30 0 0 0
03/07/2024
18.60
 25,600 17.90 18.60 17.90 0 2,000 -0.0
02/07/2024
17.80
 15,200 17.55 17.80 17.50 0 0 0
01/07/2024
17.50
 11,400 17.30 17.50 17.30 0 0 0
28/06/2024
17.35
 8,700 17.35 17.40 17.10 0 0 0
27/06/2024
17.35
 11,900 17.35 17.50 17.35 200 0 0.0
26/06/2024
17.10
 2,900 17.35 17.40 17.10 0 1,610 -0.0
25/06/2024
16.90
 4,300 16.90 17.40 16.80 0 0 0
24/06/2024
16.50
 5,400 17.20 17.30 16.50 2,000 0 0.0
21/06/2024
17.20
 5,600 17 17.30 17 100 0 0.0
20/06/2024
17
 7,700 17.30 17.50 17 0 2,700 -0.0
19/06/2024
17.30
 2,000 17.45 17.45 17.30 0 0 0
18/06/2024
17.35
 7,700 17.35 17.45 17.35 2,400 2,000 0.0
17/06/2024
17.40
 1,200 17.20 17.50 17 100 0 0.0
14/06/2024
17.05
 4,600 17.30 17.45 17.05 0 0 0
13/06/2024
17.25
 8,800 17.10 17.25 17.10 0 0 0
12/06/2024
17.05
 1,200 17 17.05 17 0 100 -0.0
11/06/2024
17
 2,900 16.95 17.25 16.95 0 0 0
10/06/2024
17.25
 7,900 17.25 17.25 17.15 0 0 0
07/06/2024
17.25
 3,600 17.25 17.40 17.25 0 0 0
06/06/2024
17.30
 600 17.30 17.30 17.30 0 0 0
05/06/2024
17.30
 1,400 17.40 17.40 17.30 0 0 0
04/06/2024
16.85
 2,900 16.75 17 16.75 0 0 0
03/06/2024
16.85
 700 16.85 16.85 16.85 0 0 0
31/05/2024
17.40
 0 17.40 17.40 17.40 0 0 0
30/05/2024
17.40
 14,200 17.20 17.40 16.80 300 0 0.0
29/05/2024
16.90
 10,200 17.40 17.50 16.90 0 0 0
28/05/2024
17.10
 7,300 17.40 17.40 17.10 0 100 -0.0
27/05/2024
17.10
 10,200 16.95 17.10 16.85 0 100 -0.0
24/05/2024
16.80
 2,900 16.50 16.90 16.50 0 200 -0.0
23/05/2024
16.90
 3,000 16.65 17 16.50 0 0 0
22/05/2024
16.75
 2,300 17.30 17.30 16.75 0 0 0
21/05/2024
16.70
 5,600 16.20 17 16.20 0 0 0
20/05/2024
16.40
 2,800 16.45 16.45 16.40 0 0 0
17/05/2024
16.45
 8,300 16.30 16.45 16.30 0 0 0
16/05/2024
16.30
 800 16.45 16.45 16.30 0 0 0
15/05/2024
16.30
 1,900 16.35 16.35 16.25 0 0 0
14/05/2024
16.30
 400 16.40 16.40 16.30 0 0 0
13/05/2024
16.20
 6,200 16.40 16.40 16.20 0 5,100 -0.1
10/05/2024
16.20
 5,100 16.35 16.35 16.20 2,000 600 0.0
09/05/2024
16.20
 3,100 16.35 16.40 16.20 0 0 0
08/05/2024
16.25
 1,200 16.20 16.25 16.20 200 0 0.0
07/05/2024
16.25
 1,800 16.10 16.25 16.05 0 0 0
06/05/2024
16.30
 6,100 16.50 16.50 16.30 0 0 0
03/05/2024
16.30
 500 16.10 16.35 16.10 0 0 0
02/05/2024
16.35
 1,500 16.40 16.40 16.10 0 0 0
26/04/2024
16.40
 2,100 16.25 16.45 16.20 0 0 0
25/04/2024
16.20
 1,400 16.20 16.20 16.20 0 0 0
24/04/2024
16.15
 300 16.15 16.15 16.15 0 0 0
23/04/2024
16.15
 2,500 16.25 16.25 16.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |