CTCP Y Dược phẩm Vimedimex (vmd)

16.45
0.15
(0.92%)
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
(2024-04-16) 		0 0% 48,400 -3,500 -0.1
16.15
16.40
16.30
2 tháng
(2024-03-18) 		-0.70 -4.12% 163,500 -6,200 -0.1
16.15
17.20
16.30
3 tháng
(2024-02-16) 		-1.10 -6.32% 327,100 -25,100 -0.4
16.15
17.50
16.30
6 tháng
(2023-11-20) 		1.22 8.11% 2,185,900 -33,000 -0.5
14.90
20.25
16.30
12 tháng
(2023-05-22) 		-6.54 -28.64% 5,494,700 50,500 1.0
14.21
23.07
16.30
24 tháng
(2022-05-27) 		-8.57 -34.46% 7,915,700 17,600 1.2
14.21
24.87
16.30
36 tháng
(2021-06-01) 		-4.02 -19.79% 17,164,600 -2,100 -2.4
14.21
70.67
16.30
60 tháng
(2019-06-12) 		2.58 18.82% 17,973,000 -29,520 -3.1
13.03
70.67
16.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
16.30
0
 800 16.45 16.45 16.30 0 0 0
#2 15/05/2024
16.30
0
 1,900 16.35 16.35 16.25 0 0 0
#3 14/05/2024
16.30
0.10
 400 16.40 16.40 16.30 0 0 0
#4 13/05/2024
16.20
0
 6,200 16.40 16.40 16.20 0 5,100 -0.1
#5 10/05/2024
16.20
0
 5,100 16.35 16.35 16.20 2,000 600 0.0
#6 09/05/2024
16.20
-0.05
 3,100 16.35 16.40 16.20 0 0 0
#7 08/05/2024
16.25
0
 1,200 16.20 16.25 16.20 200 0 0.0
#8 07/05/2024
16.25
-0.05
 1,800 16.10 16.25 16.05 0 0 0
#9 06/05/2024
16.30
0
 6,100 16.50 16.50 16.30 0 0 0
#10 03/05/2024
16.30
-0.05
 500 16.10 16.35 16.10 0 0 0
#11 02/05/2024
16.35
-0.05
 1,500 16.40 16.40 16.10 0 0 0
#12 26/04/2024
16.40
0.20
 2,100 16.25 16.45 16.20 0 0 0
#13 25/04/2024
16.20
0.05
 1,400 16.20 16.20 16.20 0 0 0
#14 24/04/2024
16.15
0
 300 16.15 16.15 16.15 0 0 0
#15 23/04/2024
16.15
-0.10
 2,500 16.25 16.25 16.15 0 0 0
#16 22/04/2024
16.25
-0.05
 1,400 16.40 16.70 16.20 0 0 0
#17 19/04/2024
16.30
-0.10
 4,100 16.40 16.40 16.05 0 0 0
#18 17/04/2024
16.40
0.10
 1,700 16.30 16.90 16.30 0 0 0
#19 16/04/2024
16.30
-0.80
 6,300 16.50 16.60 16.30 0 0 0
#20 15/04/2024
17.10
0.35
 700 16.75 17.10 16.75 0 0 0
#21 12/04/2024
16.75
-0.05
 2,100 16.80 16.80 16.75 0 0 0
#22 11/04/2024
16.80
-0.15
 2,100 16.70 16.80 16.60 0 0 0
#23 10/04/2024
16.95
0
 3,800 16.55 17 16.50 0 0 0
#24 09/04/2024
16.95
0.30
 2,400 17 17 16.25 0 200 -0.0
#25 08/04/2024
16.65
0
 2,800 16.70 16.70 16.60 1,000 0 0.0
#26 05/04/2024
16.65
-0.45
 6,100 16.85 16.85 16.55 200 0 0.0
#27 04/04/2024
17.10
0
 1,200 17.10 17.10 16.75 200 0 0.0
#28 03/04/2024
17.10
0
 1,100 17.10 17.10 17.10 0 0 0
#29 02/04/2024
17.10
0
 8,200 17.10 17.10 16.90 0 4,700 -0.1
#30 01/04/2024
17.10
0.05
 3,700 17.05 17.50 17.05 0 900 -0.0
#31 29/03/2024
17.05
-0.10
 12,300 17.10 17.10 17.05 0 0 0
#32 28/03/2024
17.15
0.05
 3,800 17.15 17.20 17.10 0 0 0
#33 27/03/2024
17.10
0
 3,500 17.10 17.15 17.05 500 1,300 -0.0
#34 26/03/2024
17.10
0.05
 9,000 17.05 17.15 17.05 900 200 0.0
#35 25/03/2024
17.05
0
 1,600 17.05 17.05 16.85 0 0 0
#36 22/03/2024
17.05
0
 3,100 17.05 17.10 17 0 0 0
#37 21/03/2024
17.05
0.05
 9,700 17 17.20 17.05 0 0 0
#38 20/03/2024
17
-0.20
 6,100 17.20 17.20 16.40 1,000 4,900 -0.1
#39 19/03/2024
17.20
0.20
 1,900 17 17.20 17 0 0 0
#40 18/03/2024
17
-0.05
 29,900 17.05 17.10 17 5,700 0 0.1
#41 15/03/2024
17.05
-0.10
 2,800 17.15 17.20 17.05 0 0 0
#42 14/03/2024
17.15
0
 2,300 17.15 17.30 17.15 100 0 0.0
#43 13/03/2024
17.15
0
 5,500 17.15 17.20 17.15 0 0 0
#44 12/03/2024
17.15
-0.10
 1,600 17.25 17.40 17.10 0 0 0
#45 11/03/2024
17.25
0
 6,300 17.25 17.40 17.25 0 100 -0.0
#46 08/03/2024
17.25
0.05
 7,500 17.20 17.25 17.10 0 0 0
#47 07/03/2024
17.20
0
 16,900 17.20 17.20 17.15 0 300 -0.0
#48 06/03/2024
17.20
0
 9,100 17.20 17.30 17.10 0 6,500 -0.1
#49 05/03/2024
17.20
-0.05
 8,100 17.25 17.25 17.20 0 1,500 -0.0
#50 04/03/2024
17.25
0
 12,900 17.25 17.40 17.25 0 5,200 -0.1
#51 01/03/2024
17.25
0.10
 11,200 17.15 17.60 17.25 0 0 0
#52 29/02/2024
17.15
-0.25
 3,000 17.40 17.40 17.15 0 2,800 -0.0
#53 28/02/2024
17.40
-0.10
 7,900 17.50 17.60 17.40 0 400 -0.0
#54 27/02/2024
17.50
0
 3,600 17.50 17.50 17.05 0 1,900 -0.0
#55 26/02/2024
17.50
0
 200 17.50 17.50 17.50 0 0 0
#56 23/02/2024
17.50
0.15
 19,400 17.35 17.80 17.35 400 1,000 -0.0
#57 22/02/2024
17.35
0.05
 3,900 17.30 17.50 17.20 200 0 0.0
#58 21/02/2024
17.30
-0.05
 7,200 17.35 17.40 17.05 100 0 0.0
#59 20/02/2024
17.35
0.05
 9,200 17.30 17.75 17.20 800 0 0.0
#60 19/02/2024
17.30
-0.10
 22,200 17.40 17.40 16.90 100 1,200 -0.0
#61 16/02/2024
17.40
-0.50
 2,800 17.90 17.90 17.20 300 0 0.0
#62 15/02/2024
17.90
0.45
 200 17.45 17.90 17.45 100 0 0.0
#63 07/02/2024
17.45
0.20
 19,400 17.25 17.55 17.25 700 100 0.0
#64 06/02/2024
17.25
0.05
 29,900 17.20 17.45 17.20 0 100 -0.0
#65 05/02/2024
17.20
0.20
 24,500 17 17.30 17 0 0 0
#66 02/02/2024
17
-0.05
 14,200 17.05 17.05 16.90 0 0 0
#67 01/02/2024
17.05
0.25
 6,100 16.80 17.20 16.80 200 0 0.0
#68 31/01/2024
16.80
0.10
 12,800 16.70 17.30 16.80 0 7,700 -0.1
#69 30/01/2024
16.70
-0.40
 39,500 17.10 17.10 16.60 1,600 0 0.0
#70 29/01/2024
17.10
0.20
 10,500 16.90 17.10 16.90 0 0 0
#71 26/01/2024
16.90
-0.10
 1,600 17 17 16.70 0 0 0
#72 25/01/2024
17
0
 3,500 17 17.05 17 0 0 0
#73 24/01/2024
17
0.10
 10,100 16.90 17 16.90 0 100 -0.0
#74 23/01/2024
16.90
-0.10
 27,000 17 17 16.90 0 0 0
#75 22/01/2024
17
0.30
 13,500 16.70 17 16.90 0 0 0
#76 19/01/2024
16.70
0
 1,700 16.70 16.70 16.70 0 0 0
#77 18/01/2024
16.70
-0.45
 7,400 17.15 17.15 16.70 0 0 0
#78 17/01/2024
17.15
0.05
 13,500 17.10 17.20 17 300 0 0.0
#79 16/01/2024
17.10
0.10
 10,200 17 17.10 17 2,700 0 0.0
#80 15/01/2024
17
0.05
 16,200 16.95 17.05 16.85 1,700 0 0.0
#81 12/01/2024
16.95
0
 16,300 16.95 16.95 16.90 0 0 0
#82 11/01/2024
16.95
-0.05
 38,400 17 17.05 16.80 0 2,000 -0.0
#83 10/01/2024
17
0.10
 35,400 16.90 17 16.90 0 0 0
#84 09/01/2024
16.90
0
 12,200 16.90 17.20 16.80 0 0 0
#85 08/01/2024
16.90
0.10
 11,200 16.80 17 16.80 0 0 0
#86 05/01/2024
16.80
-0.20
 65,400 17 17 16.50 100 0 0.0
#87 04/01/2024
17
-0.20
 19,300 17.20 17.40 17 0 0 0
#88 03/01/2024
17.20
0.20
 12,600 17 17.40 16.90 0 0 0
#89 02/01/2024
17
0
 16,200 17 17.20 16.60 1,100 0 0.0
#90 29/12/2023
17
-0.10
 6,000 17.10 17.10 17 0 0 0
#91 28/12/2023
17.10
0.05
 7,900 17.05 17.15 16.95 0 0 0
#92 27/12/2023
17.05
0
 8,900 17.05 17.20 16.90 0 0 0
#93 26/12/2023
17.05
0.25
 33,200 16.80 17.75 16.70 3,100 0 0.1
#94 25/12/2023
16.80
0.60
 22,300 16.20 16.90 16.15 3,100 0 0.1
#95 22/12/2023
16.20
-0.55
 31,100 16.75 16.75 16.15 0 0 0
#96 21/12/2023
16.75
-0.45
 22,000 17.20 17.20 16.50 100 500 -0.0
#97 20/12/2023
17.20
-0.10
 13,200 17.30 17.50 17 0 0 0
#98 19/12/2023
17.30
-0.30
 5,000 17.60 17.90 17.30 100 0 0.0
#99 18/12/2023
17.60
0.10
 20,700 17.50 17.90 17.35 300 0 0.0
#100 15/12/2023
17.50
-1.20
 90,300 18.70 18.70 17.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |