Monday, October 14, 2024 9:37:55 PM - Markets closed
VN-INDEX 1,286.34 -2.05/-0.16%
HNX-INDEX 230.72 -0.65/-0.28%
UPCOM-INDEX 92.38 -0.22/-0.24%
Vimedimex Medi - Pharma Joint Stock Company (VMD : HOSE)
Health Care : Pharmaceuticals
18.15 -0.20/-1.09%
3:05:02 PM
Closing price on 8/4/2023
22.20 +0.05/+0.23%
Open 22.15
High 22.20
Low 21.90
Volume 18,800
Split-adjusted Price 20.16

Create Alert at: 17 19 20 ...
VMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
6/30/2023 -0.15 / -0.62% 23.80 23.95 23.40 23.95 23.55 21.75 11,800
6/29/2023 +0.10 / +0.42% 24.00 24.40 23.60 24.10 23.91 21.89 16,100
6/28/2023 -0.40 / -1.64% 24.40 24.40 24.00 24.00 24.07 21.80 2,000
6/27/2023 +0.40 / +1.67% 24.00 24.40 24.00 24.40 24.39 22.16 5,300
6/26/2023 -0.30 / -1.23% 24.30 24.30 24.00 24.00 24.18 21.80 600
VMD News
16/08 VMD: Change in personnel
08/08 VMD: Receiving resignation letter
07/08 VMD: Signing an audit service agreement
07/08 VMD: Approving auditor selection
30/07 VMD: Change in personnel
Related Companies
Volume Price Change
AGP  200 39.90 0.00%
BCP  0 10.70 0.00%
BIO  0 21.10 0.00%
CDP  1,100 10.20 -3.77%
CNC  6,800 31.00 1.64%
DBD  669,400 49.50 4.21%
DBM  0 28.30 0.00%
DBT  28,700 12.30 -0.81%
DCL  658,700 25.65 0.79%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,286.34 -2.05/-0.16%
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.