Sunday, March 3, 2024 12:01:47 PM - Markets open
VN-INDEX 1,258.28 +5.55/+0.44%
HNX-INDEX 236.43 +0.97/+0.41%
UPCOM-INDEX 91.16 +0.53/+0.58%
Vimedimex Medi - Pharma Joint Stock Company (VMD : HOSE)
Health Care : Pharmaceuticals
17.25 +0.10/+0.58%
3:05:00 PM
Closing price on 8/11/2023
21.65 -0.15/-0.69%
Open 21.80
High 21.80
Low 21.60
Volume 3,300
Split-adjusted Price 19.66

Create Alert at: 16 18 19 ...
VMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/11/2023 -0.15 / -0.69% 21.80 21.80 21.60 21.65 21.64 19.66 3,300
8/10/2023 -0.05 / -0.23% 21.85 21.85 21.55 21.80 21.70 19.80 14,300
8/9/2023 0.00 / 0.00% 21.70 21.90 21.70 21.85 21.84 19.85 2,600
8/8/2023 +0.20 / +0.92% 21.65 22.00 21.65 21.85 21.74 19.85 19,100
8/7/2023 -0.55 / -2.48% 22.15 22.15 21.55 21.65 21.81 19.66 23,500
8/4/2023 +0.05 / +0.23% 22.15 22.20 21.90 22.20 22.05 20.16 18,800
8/3/2023 -0.25 / -1.12% 22.35 22.35 22.00 22.15 22.10 20.12 20,600
8/2/2023 +0.10 / +0.45% 22.30 22.45 22.00 22.40 22.25 20.34 4,400
8/1/2023 -0.05 / -0.22% 22.00 22.35 21.60 22.30 21.74 20.25 42,600
7/31/2023 -0.15 / -0.67% 22.20 22.45 21.60 22.35 21.96 20.30 35,700
7/28/2023 0.00 / 0.00% 22.20 22.50 22.00 22.50 22.37 20.44 24,100
7/27/2023 0.00 / 0.00% 22.30 22.50 22.20 22.50 22.26 20.44 13,500
7/26/2023 0.00 / 0.00% 22.60 22.70 22.35 22.50 22.54 20.44 800
7/25/2023 0.00 / 0.00% 22.80 22.80 22.20 22.50 22.27 20.44 29,600
7/24/2023 -0.20 / -0.88% 22.40 22.70 22.20 22.50 22.26 20.44 22,900
7/21/2023 0.00 / 0.00% 22.70 22.70 22.50 22.70 22.61 20.62 28,600
7/20/2023 +0.05 / +0.22% 22.65 22.70 22.10 22.70 22.44 20.62 19,200
7/19/2023 +0.15 / +0.67% 22.70 22.70 22.35 22.65 22.48 20.57 17,900
7/18/2023 0.00 / 0.00% 22.70 22.70 22.10 22.50 22.28 20.44 24,700
7/17/2023 0.00 / 0.00% 22.50 22.50 22.20 22.50 22.41 20.44 29,100
7/14/2023 -0.25 / -1.10% 22.70 22.70 22.00 22.50 22.23 20.44 16,000
7/13/2023 -0.25 / -1.09% 23.20 23.20 22.10 22.75 22.32 20.66 12,800
7/12/2023 +0.10 / +0.44% 22.90 23.00 22.20 23.00 22.41 20.89 10,400
7/11/2023 0.00 / 0.00% 23.35 23.40 22.20 22.90 22.50 20.80 22,800
7/10/2023 -0.35 / -1.51% 23.00 23.40 22.50 22.90 22.80 20.80 15,600
7/7/2023 -0.15 / -0.64% 22.80 23.50 21.80 23.25 22.86 21.12 32,600
7/6/2023 +0.35 / +1.52% 23.00 23.40 22.95 23.40 23.05 21.25 6,600
7/5/2023 -0.85 / -3.56% 23.50 23.80 22.60 23.05 23.17 20.94 8,000
7/4/2023 -0.10 / -0.42% 23.50 23.90 23.50 23.90 23.51 21.71 5,300
7/3/2023 +0.05 / +0.21% 24.00 24.00 23.50 24.00 23.71 21.80 2,400
VMD News
21/02 VMD: Change in personnel
30/01 VMD: Report on overcoming the status of warned securities
23/01 VMD: BOD resolution dated 22 Jan, 2024
23/01 VMD: Change in personnel
15/01 VMD: Decision on sanctioning of administrative violations
Related Companies
Volume Price Change
AGP  46,300 28.10 -6.02%
BCP  100 9.00 -14.29%
BIO  200 18.10 0.00%
CDP  0 11.50 0.00%
CNC  600 29.50 1.03%
DBD  233,500 55.70 0.36%
DBM  0 28.80 0.00%
DBT  39,100 12.35 0.41%
DCL  15,000 24.55 -0.20%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,258.28 +5.55/+0.44%
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.