Saturday, May 18, 2024 10:21:54 AM - Markets open
VN-INDEX 1,273.11 +4.33/+0.34%
HNX-INDEX 241.54 +1.53/+0.64%
UPCOM-INDEX 93.07 +0.37/+0.40%
Vimedimex Medi - Pharma Joint Stock Company (VMD : HOSE)
Health Care : Pharmaceuticals
16.45 +0.15/+0.92%
3:05:00 PM
Closing price on 10/4/2023
21.70 +0.05/+0.23%
Open 21.30
High 21.80
Low 20.90
Volume 66,000
Split-adjusted Price 19.71

Create Alert at: 15 17 18 ...
VMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/4/2023 +0.05 / +0.23% 21.30 21.80 20.90 21.70 21.19 19.71 66,000
10/3/2023 +1.15 / +5.61% 20.50 21.80 20.40 21.65 20.91 19.66 33,000
10/2/2023 0.00 / 0.00% 20.50 20.50 20.35 20.50 20.39 18.62 25,800
9/29/2023 0.00 / 0.00% 20.45 20.50 20.25 20.50 20.34 18.62 11,600
9/28/2023 +0.05 / +0.24% 20.70 20.70 20.50 20.50 20.52 18.62 2,900
9/27/2023 -0.25 / -1.21% 20.60 20.60 20.40 20.45 20.46 18.57 9,500
9/26/2023 -0.15 / -0.72% 20.70 20.75 20.60 20.70 20.64 18.80 8,600
9/25/2023 0.00 / 0.00% 20.85 21.00 20.70 20.85 20.82 18.94 26,000
9/22/2023 -0.10 / -0.48% 20.80 20.85 20.70 20.85 20.77 18.94 25,400
9/21/2023 -0.20 / -0.95% 21.00 21.00 20.95 20.95 20.99 19.03 2,600
9/20/2023 -0.05 / -0.24% 21.05 21.20 21.00 21.15 21.08 19.21 5,300
9/19/2023 -0.15 / -0.70% 21.15 21.30 20.70 21.20 20.94 19.26 18,100
9/18/2023 +0.40 / +1.91% 20.90 22.00 20.90 21.35 21.19 19.39 23,800
9/15/2023 +0.05 / +0.24% 20.70 20.95 20.65 20.95 20.69 19.03 12,200
9/14/2023 -0.05 / -0.24% 20.75 20.90 20.65 20.90 20.65 18.98 8,100
9/13/2023 0.00 / 0.00% 20.95 21.20 20.75 20.95 20.94 19.03 18,500
9/12/2023 0.00 / 0.00% 20.80 20.95 20.80 20.95 20.81 19.03 2,300
9/11/2023 -0.10 / -0.48% 21.20 21.20 20.75 20.95 20.88 19.03 10,400
9/8/2023 -0.05 / -0.24% 21.10 21.10 20.75 21.05 20.84 19.12 35,100
9/7/2023 +0.05 / +0.24% 21.05 21.10 20.90 21.10 20.96 19.16 9,700
9/6/2023 -0.10 / -0.47% 21.20 21.20 21.00 21.05 21.07 19.12 11,000
9/5/2023 +0.05 / +0.24% 21.10 21.20 20.90 21.15 21.00 19.21 14,800
8/31/2023 0.00 / 0.00% 21.00 21.10 20.95 21.10 20.98 19.16 3,900
8/30/2023 -0.15 / -0.71% 21.00 21.20 21.00 21.10 21.10 19.16 6,900
8/29/2023 +0.05 / +0.24% 21.00 21.25 20.80 21.25 20.93 19.30 12,400
8/28/2023 +0.20 / +0.95% 21.15 21.20 21.05 21.20 21.14 19.26 8,800
8/25/2023 0.00 / 0.00% 20.80 21.45 20.80 21.00 21.05 19.07 28,100
8/24/2023 +0.05 / +0.24% 20.95 21.00 20.95 21.00 20.96 19.07 1,200
8/23/2023 -0.15 / -0.71% 21.00 21.00 20.50 20.95 20.72 19.03 21,000
8/22/2023 -0.10 / -0.47% 20.75 21.10 20.50 21.10 20.59 19.16 4,400
VMD News
15/05 VMD: BOD resolution on holding AGM 2024
02/05 VMD: Change of the time for holding AGM 2024
04/04 VMD: Remove stock from warning
21/02 VMD: Change in personnel
30/01 VMD: Report on overcoming the status of warned securities
Related Companies
Volume Price Change
AGP  8,100 39.20 -0.51%
BCP  2,000 10.30 0.00%
BIO  0 18.00 0.00%
CDP  0 11.00 0.00%
CNC  21,500 28.60 0.00%
DBD  77,700 52.70 0.00%
DBM  10,200 24.10 -6.23%
DBT  23,700 12.45 -1.58%
DCL  529,500 30.10 4.15%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,273.11 +4.33/+0.34%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.