Monday, December 4, 2023 2:02:09 PM - Markets open
VN-INDEX 1,117.77 +15.61/+1.42%
HNX-INDEX 231.36 +5.10/+2.25%
UPCOM-INDEX 85.60 +0.41/+0.48%
Vimedimex Medi - Pharma Joint Stock Company (VMD : HOSE)
Health Care : Pharmaceuticals
20.30 +1.30/+6.84%
1:55:01 PM
Closing price on 9/19/2023
21.20 -0.15/-0.70%
Open 21.15
High 21.30
Low 20.70
Volume 18,100
Split-adjusted Price 21.20

Create Alert at: 19 21 22 ...
VMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/19/2023 -0.15 / -0.70% 21.15 21.30 20.70 21.20 20.94 21.20 18,100
9/18/2023 +0.40 / +1.91% 20.90 22.00 20.90 21.35 21.19 21.35 23,800
9/15/2023 +0.05 / +0.24% 20.70 20.95 20.65 20.95 20.69 20.95 12,200
9/14/2023 -0.05 / -0.24% 20.75 20.90 20.65 20.90 20.65 20.90 8,100
9/13/2023 0.00 / 0.00% 20.95 21.20 20.75 20.95 20.94 20.95 18,500
9/12/2023 0.00 / 0.00% 20.80 20.95 20.80 20.95 20.81 20.95 2,300
9/11/2023 -0.10 / -0.48% 21.20 21.20 20.75 20.95 20.88 20.95 10,400
9/8/2023 -0.05 / -0.24% 21.10 21.10 20.75 21.05 20.84 21.05 35,100
9/7/2023 +0.05 / +0.24% 21.05 21.10 20.90 21.10 20.96 21.10 9,700
9/6/2023 -0.10 / -0.47% 21.20 21.20 21.00 21.05 21.07 21.05 11,000
9/5/2023 +0.05 / +0.24% 21.10 21.20 20.90 21.15 21.00 21.15 14,800
8/31/2023 0.00 / 0.00% 21.00 21.10 20.95 21.10 20.98 21.10 3,900
8/30/2023 -0.15 / -0.71% 21.00 21.20 21.00 21.10 21.10 21.10 6,900
8/29/2023 +0.05 / +0.24% 21.00 21.25 20.80 21.25 20.93 21.25 12,400
8/28/2023 +0.20 / +0.95% 21.15 21.20 21.05 21.20 21.14 21.20 8,800
8/25/2023 0.00 / 0.00% 20.80 21.45 20.80 21.00 21.05 21.00 28,100
8/24/2023 +0.05 / +0.24% 20.95 21.00 20.95 21.00 20.96 21.00 1,200
8/23/2023 -0.15 / -0.71% 21.00 21.00 20.50 20.95 20.72 20.95 21,000
8/22/2023 -0.10 / -0.47% 20.75 21.10 20.50 21.10 20.59 21.10 4,400
8/21/2023 -0.35 / -1.62% 21.00 21.30 20.60 21.20 20.75 21.20 30,500
8/18/2023 0.00 / 0.00% 21.55 21.55 20.60 21.55 21.19 21.55 58,800
8/17/2023 -0.30 / -1.37% 21.80 21.80 21.55 21.55 21.63 21.55 29,600
8/16/2023 -0.10 / -0.46% 21.75 21.85 21.55 21.85 21.58 21.85 31,300
8/15/2023 -0.05 / -0.23% 21.80 21.95 21.70 21.95 21.74 21.95 8,300
8/14/2023 +0.35 / +1.62% 21.70 22.20 21.70 22.00 22.00 22.00 20,400
8/11/2023 -0.15 / -0.69% 21.80 21.80 21.60 21.65 21.64 21.65 3,300
8/10/2023 -0.05 / -0.23% 21.85 21.85 21.55 21.80 21.70 21.80 14,300
8/9/2023 0.00 / 0.00% 21.70 21.90 21.70 21.85 21.84 21.85 2,600
8/8/2023 +0.20 / +0.92% 21.65 22.00 21.65 21.85 21.74 21.85 19,100
8/7/2023 -0.55 / -2.48% 22.15 22.15 21.55 21.65 21.81 21.65 23,500
VMD News
30/11 VMD: Plan for 2022 cash dividend payment
23/11 VMD: Notification insider transaction
21/11 VMD: Notification affiliated person trade
09/11 VMD: Change in personnel
06/10 VMD: Change in personnel
Related Companies
Volume Price Change
AGP  1,000 24.10 -2.43%
BCP  0 8.70 0.00%
BIO  300 20.10 0.00%
CDP  300 10.90 0.93%
CNC  700 29.40 0.34%
DBD  13,800 58.20 -0.51%
DBM  0 33.00 0.00%
DBT  8,600 12.00 0.00%
DCL  118,200 22.75 0.00%
Market Update
Last updated at 1:55:01 PM
VN-INDEX 1,117.77 +15.61/+1.42%
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.