Friday, May 24, 2024 9:34:49 PM - Markets open
VN-INDEX 1,261.93 -19.10/-1.49%
HNX-INDEX 241.72 -5.19/-2.10%
UPCOM-INDEX 94.40 -0.77/-0.81%
Vimedimex Medi - Pharma Joint Stock Company (VMD : HOSE)
Health Care : Pharmaceuticals
16.80 -0.10/-0.59%
3:04:59 PM
Closing price on 9/26/2023
20.70 -0.15/-0.72%
Open 20.70
High 20.75
Low 20.60
Volume 8,600
Split-adjusted Price 18.80

Create Alert at: 15 17 18 ...
VMD Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/26/2023 -0.15 / -0.72% 20.70 20.75 20.60 20.70 20.64 18.80 8,600
9/25/2023 0.00 / 0.00% 20.85 21.00 20.70 20.85 20.82 18.94 26,000
9/22/2023 -0.10 / -0.48% 20.80 20.85 20.70 20.85 20.77 18.94 25,400
9/21/2023 -0.20 / -0.95% 21.00 21.00 20.95 20.95 20.99 19.03 2,600
9/20/2023 -0.05 / -0.24% 21.05 21.20 21.00 21.15 21.08 19.21 5,300
9/19/2023 -0.15 / -0.70% 21.15 21.30 20.70 21.20 20.94 19.26 18,100
9/18/2023 +0.40 / +1.91% 20.90 22.00 20.90 21.35 21.19 19.39 23,800
9/15/2023 +0.05 / +0.24% 20.70 20.95 20.65 20.95 20.69 19.03 12,200
9/14/2023 -0.05 / -0.24% 20.75 20.90 20.65 20.90 20.65 18.98 8,100
9/13/2023 0.00 / 0.00% 20.95 21.20 20.75 20.95 20.94 19.03 18,500
9/12/2023 0.00 / 0.00% 20.80 20.95 20.80 20.95 20.81 19.03 2,300
9/11/2023 -0.10 / -0.48% 21.20 21.20 20.75 20.95 20.88 19.03 10,400
9/8/2023 -0.05 / -0.24% 21.10 21.10 20.75 21.05 20.84 19.12 35,100
9/7/2023 +0.05 / +0.24% 21.05 21.10 20.90 21.10 20.96 19.16 9,700
9/6/2023 -0.10 / -0.47% 21.20 21.20 21.00 21.05 21.07 19.12 11,000
9/5/2023 +0.05 / +0.24% 21.10 21.20 20.90 21.15 21.00 19.21 14,800
8/31/2023 0.00 / 0.00% 21.00 21.10 20.95 21.10 20.98 19.16 3,900
8/30/2023 -0.15 / -0.71% 21.00 21.20 21.00 21.10 21.10 19.16 6,900
8/29/2023 +0.05 / +0.24% 21.00 21.25 20.80 21.25 20.93 19.30 12,400
8/28/2023 +0.20 / +0.95% 21.15 21.20 21.05 21.20 21.14 19.26 8,800
8/25/2023 0.00 / 0.00% 20.80 21.45 20.80 21.00 21.05 19.07 28,100
8/24/2023 +0.05 / +0.24% 20.95 21.00 20.95 21.00 20.96 19.07 1,200
8/23/2023 -0.15 / -0.71% 21.00 21.00 20.50 20.95 20.72 19.03 21,000
8/22/2023 -0.10 / -0.47% 20.75 21.10 20.50 21.10 20.59 19.16 4,400
8/21/2023 -0.35 / -1.62% 21.00 21.30 20.60 21.20 20.75 19.26 30,500
8/18/2023 0.00 / 0.00% 21.55 21.55 20.60 21.55 21.19 19.57 58,800
8/17/2023 -0.30 / -1.37% 21.80 21.80 21.55 21.55 21.63 19.57 29,600
8/16/2023 -0.10 / -0.46% 21.75 21.85 21.55 21.85 21.58 19.85 31,300
8/15/2023 -0.05 / -0.23% 21.80 21.95 21.70 21.95 21.74 19.94 8,300
8/14/2023 +0.35 / +1.62% 21.70 22.20 21.70 22.00 22.00 19.98 20,400
VMD News
17:03 VMD: Record date for AGM 2024
15/05 VMD: BOD resolution on holding AGM 2024
02/05 VMD: Change of the time for holding AGM 2024
04/04 VMD: Remove stock from warning
21/02 VMD: Change in personnel
Related Companies
Volume Price Change
AGP  4,600 42.00 4.74%
BCP  0 10.30 0.00%
BIO  600 18.00 0.00%
CDP  200 11.40 -0.87%
CNC  2,700 28.60 0.00%
DBD  120,400 52.50 0.00%
DBM  500 28.00 0.72%
DBT  10,500 12.40 -1.59%
DCL  348,700 29.00 -2.85%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,261.93 -19.10/-1.49%
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.