Tuesday, December 3, 2024 2:41:37 PM - Markets open
VN-INDEX 1,248.77 -2.44/-0.20%
HNX-INDEX 225.37 +0.05/+0.02%
UPCOM-INDEX 92.25 -0.19/-0.21%
Vimedimex Medi - Pharma Joint Stock Company (VMD : HOSE)
Health Care : Pharmaceuticals
19.70 -0.05/-0.25%
2:35:01 PM
Closing price on 5/11/2023
25.05 -0.10/-0.40%
Open 25.10
High 25.10
Low 24.90
Volume 2,600
Split-adjusted Price 22.75

Create Alert at: 18 20 21 ...
VMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/11/2023 -0.10 / -0.40% 25.10 25.10 24.90 25.05 24.93 22.75 2,600
5/10/2023 0.00 / 0.00% 24.90 25.25 24.70 25.15 25.00 22.84 14,200
5/9/2023 -0.05 / -0.20% 25.15 25.15 24.90 25.15 24.98 22.84 5,800
5/8/2023 0.00 / 0.00% 25.30 25.50 24.90 25.20 25.18 22.89 20,600
5/5/2023 0.00 / 0.00% 25.00 25.20 24.80 25.20 24.99 22.89 7,900
5/4/2023 +0.10 / +0.40% 25.30 25.50 24.50 25.20 24.98 22.89 13,800
4/28/2023 0.00 / 0.00% 25.30 25.30 25.10 25.10 25.14 22.80 2,200
4/27/2023 +0.15 / +0.60% 24.90 25.70 24.40 25.10 25.11 22.80 28,800
4/26/2023 -0.15 / -0.60% 25.00 25.00 24.95 24.95 24.98 22.66 1,800
4/25/2023 -0.10 / -0.40% 25.30 25.30 24.70 25.10 24.86 22.80 9,300
4/24/2023 +0.10 / +0.40% 24.90 25.20 24.90 25.20 25.02 22.89 4,100
4/21/2023 +0.10 / +0.40% 25.30 25.30 24.95 25.10 25.07 22.80 14,500
4/20/2023 0.00 / 0.00% 24.80 25.20 24.70 25.00 24.93 22.71 19,400
4/19/2023 -0.50 / -1.96% 25.20 25.40 24.80 25.00 24.92 22.71 15,300
4/18/2023 +0.20 / +0.79% 25.30 25.50 24.70 25.50 25.09 23.16 12,600
4/17/2023 +0.30 / +1.20% 25.30 25.30 24.50 25.30 24.68 22.98 22,500
4/14/2023 0.00 / 0.00% 25.20 25.20 24.50 25.00 24.84 22.71 21,700
4/13/2023 +0.75 / +3.09% 24.50 25.10 24.50 25.00 24.98 22.71 23,700
4/12/2023 -0.45 / -1.82% 24.70 24.70 23.90 24.25 24.20 22.03 9,700
4/11/2023 -0.45 / -1.79% 25.00 25.00 24.00 24.70 24.50 22.43 20,000
4/10/2023 -1.15 / -4.37% 26.00 26.00 25.00 25.15 25.33 22.84 32,500
4/7/2023 +0.30 / +1.15% 25.80 26.30 24.70 26.30 25.74 23.89 13,500
4/6/2023 +0.85 / +3.38% 25.80 26.00 24.50 26.00 25.20 23.61 34,200
4/5/2023 -0.35 / -1.37% 25.50 27.25 25.00 25.15 26.13 22.84 120,900
4/4/2023 +0.40 / +1.59% 24.90 25.60 24.50 25.50 25.10 23.16 22,800
4/3/2023 +0.10 / +0.40% 24.50 25.30 24.50 25.10 25.00 22.80 26,800
3/31/2023 -0.05 / -0.20% 24.90 25.00 24.20 25.00 24.55 22.71 18,800
3/30/2023 0.00 / 0.00% 24.70 25.10 24.00 25.05 24.45 22.75 48,400
3/29/2023 -0.05 / -0.20% 24.70 25.05 23.90 25.05 24.23 22.75 48,000
3/28/2023 -0.20 / -0.79% 25.00 25.45 24.70 25.10 25.04 22.80 8,900
VMD News
25/11 VMD: Correction on the 2024 AGM
20/11 VMD: Plan for 2023 cash dividend payment
16/08 VMD: Change in personnel
08/08 VMD: Receiving resignation letter
07/08 VMD: Signing an audit service agreement
Related Companies
Volume Price Change
AGP  5,100 38.80 -0.26%
BCP  0 10.70 0.00%
BIO  0 16.00 0.00%
CDP  2,100 10.10 -5.61%
CNC  9,300 35.80 2.29%
DBD  583,700 58.90 2.26%
DBM  0 25.50 0.00%
DBT  13,000 11.90 -0.83%
DCL  138,100 26.30 -0.75%
Market Update
Last updated at 2:35:01 PM
VN-INDEX 1,248.77 -2.44/-0.20%
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.