Tuesday, January 7, 2025 1:53:09 PM - Markets open
VN-INDEX 1,249.99 +3.64/+0.29%
HNX-INDEX 222.14 -0.81/-0.36%
UPCOM-INDEX 93.35 -0.27/-0.28%
Vimedimex Medi - Pharma Joint Stock Company (VMD : HOSE)
Health Care : Pharmaceuticals
16.75 +0.40/+2.45%
1:45:01 PM
Closing price on 11/22/2024
19.90 -0.40/-1.97%
Open 20.40
High 20.40
Low 19.85
Volume 41,600
Split-adjusted Price 17.85

Create Alert at: 15 17 18 ...
VMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/22/2024 -0.40 / -1.97% 20.40 20.40 19.85 19.90 20.18 17.85 41,600
11/21/2024 +1.10 / +5.73% 19.20 20.40 19.20 20.30 19.71 18.21 75,600
11/20/2024 +0.45 / +2.40% 18.90 19.45 18.80 19.20 19.17 17.23 3,200
11/19/2024 +0.10 / +0.54% 18.75 18.80 18.70 18.75 18.70 16.82 19,100
11/18/2024 -0.05 / -0.27% 18.60 18.65 18.30 18.65 18.59 16.73 1,500
11/15/2024 -0.10 / -0.53% 18.65 18.70 18.45 18.70 18.59 16.78 700
11/14/2024 +0.20 / +1.08% 18.40 18.80 18.40 18.80 18.45 16.87 800
11/13/2024 +0.20 / +1.09% 18.30 18.60 18.15 18.60 18.26 16.69 9,300
11/12/2024 +0.05 / +0.27% 18.30 18.40 18.30 18.40 18.36 16.51 5,500
11/11/2024 +0.10 / +0.55% 18.50 18.55 18.30 18.35 18.35 16.46 6,800
11/8/2024 0.00 / 0.00% 18.25 18.25 18.25 18.25 18.25 16.37 4,200
11/7/2024 0.00 / 0.00% 18.25 18.30 18.25 18.25 18.27 16.37 8,600
11/6/2024 +0.05 / +0.27% 18.30 18.30 18.25 18.25 18.28 16.37 7,700
11/5/2024 -0.55 / -2.93% 18.20 18.20 18.20 18.20 18.20 16.33 200
11/4/2024 +0.30 / +1.63% 18.20 18.75 18.00 18.75 18.17 16.82 13,400
11/1/2024 -0.05 / -0.27% 18.40 18.50 18.35 18.45 18.44 16.55 8,200
10/31/2024 +0.15 / +0.82% 18.40 18.50 18.35 18.50 18.43 16.60 5,300
10/30/2024 +0.15 / +0.82% 18.05 18.35 18.05 18.35 18.06 16.46 2,100
10/29/2024 -0.20 / -1.09% 18.20 18.20 18.20 18.20 18.20 16.33 1,400
10/28/2024 0.00 / 0.00% 18.40 18.40 18.40 18.40 18.40 16.51 0
10/25/2024 +0.25 / +1.38% 17.70 18.40 17.70 18.40 17.79 16.51 1,000
10/24/2024 -0.25 / -1.36% 18.10 18.15 18.10 18.15 18.13 16.28 2,200
10/23/2024 +0.30 / +1.66% 18.10 18.40 18.10 18.40 18.10 16.51 6,900
10/22/2024 -0.10 / -0.55% 18.10 18.10 18.10 18.10 18.10 16.24 2,200
10/21/2024 -0.15 / -0.82% 18.20 18.20 18.20 18.20 18.20 16.33 7,900
10/18/2024 -0.05 / -0.27% 18.40 18.40 18.20 18.35 18.23 16.46 1,200
10/17/2024 +0.10 / +0.55% 18.10 18.40 18.10 18.40 18.22 16.51 5,800
10/16/2024 +0.10 / +0.55% 18.20 18.30 18.10 18.30 18.16 16.42 7,800
10/15/2024 +0.05 / +0.28% 18.20 18.20 18.20 18.20 18.20 16.33 1,800
10/14/2024 -0.20 / -1.09% 18.85 18.85 18.15 18.15 18.50 16.28 200
VMD News
17/12 VMD: Record date for the 2023 cash dividend payment (revised)
05/12 VMD: Record date for the 2023 cash dividend payment
25/11 VMD: Correction on the 2024 AGM
20/11 VMD: Plan for 2023 cash dividend payment
16/08 VMD: Change in personnel
Related Companies
Volume Price Change
AGP  11,500 39.00 0.26%
BCP  0 10.50 0.00%
BIO  0 15.40 0.00%
CDP  0 10.30 0.00%
CNC  4,100 34.10 -0.58%
DBD  360,500 58.70 1.56%
DBM  0 28.50 0.00%
DBT  800 12.20 0.00%
DCL  123,500 25.95 -1.14%
Market Update
Last updated at 1:45:01 PM
VN-INDEX 1,249.99 +3.64/+0.29%
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.