Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Dược Phẩm Vĩnh Phúc
Mã CK:      VINPHACO      42      ■■ 0 (0%)      (cập nhật 10:30 24/07/2019)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Y tế & thiết bị y tế
Website: https://www.vinphaco.com.vn/
VINPHACO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/07/2019 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 20,000 840,000,000
23/07/2019 42,000 -8.00 ▼ -16.00 50,000 42,000 42,000 20,000 840,000,000
28/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
27/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
26/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
25/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
24/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
23/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
22/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
21/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
20/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
19/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
18/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
17/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
16/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
15/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
14/07/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
13/07/2018 50,000 2.17 ▲ 4.53 47,833 50,000 50,000 20,000 1,000,000,000
08/07/2018 47,833 0.00 ■■ 0.00 47,833 48,000 47,500 1,100,000 52,550,000,000
07/07/2018 47,833 0.00 ■■ 0.00 47,833 48,000 47,500 1,100,000 52,550,000,000
06/07/2018 47,833 0.00 ■■ 0.00 47,833 48,000 47,500 1,100,000 52,550,000,000
05/07/2018 47,833 0.00 ■■ 0.00 47,833 48,000 47,500 1,100,000 52,550,000,000
04/07/2018 47,833 0.00 ■■ 0.00 47,833 48,000 47,500 1,100,000 52,550,000,000
03/07/2018 47,833 0.00 ■■ 0.00 47,833 48,000 47,500 1,100,000 52,550,000,000
02/07/2018 47,833 -0.50 ▼ -1.03 48,333 48,000 47,500 1,100,000 52,550,000,000
01/07/2018 48,333 -0.50 ▼ -1.02 48,833 49,500 47,500 1,400,000 67,200,000,000
30/06/2018 48,833 0.00 ■■ 0.00 48,833 49,500 47,500 300,000 14,650,000,000
29/06/2018 48,833 0.00 ■■ 0.00 48,833 49,500 47,500 300,000 14,650,000,000
28/06/2018 48,833 0.00 ■■ 0.00 48,833 49,500 47,500 300,000 14,650,000,000
27/06/2018 48,833 0.00 ■■ 0.00 48,833 49,500 47,500 300,000 14,650,000,000
26/06/2018 48,833 0.00 ■■ 0.00 48,833 49,500 47,500 300,000 14,650,000,000
25/06/2018 48,833 -0.17 ▼ -0.34 49,000 49,500 47,500 300,000 14,650,000,000
24/06/2018 49,000 -0.17 ▼ -0.34 49,167 49,500 47,500 500,000 24,500,000,000
23/06/2018 49,167 0.00 ■■ 0.00 49,167 49,500 49,000 300,000 14,750,000,000
22/06/2018 49,167 0.00 ■■ 0.00 49,167 49,500 49,000 300,000 14,750,000,000
21/06/2018 49,167 0.00 ■■ 0.00 49,167 49,500 49,000 300,000 14,750,000,000
20/06/2018 49,167 -0.21 ▼ -0.42 49,375 49,500 49,000 300,000 14,750,000,000
19/06/2018 49,375 0.00 ■■ 0.00 49,375 50,000 49,000 320,000 15,750,000,000
18/06/2018 49,375 0.00 ■■ 0.00 49,375 50,000 49,000 320,000 15,750,000,000
17/06/2018 49,375 -0.63 ▼ -1.25 50,000 50,000 49,000 320,000 15,750,000,000
16/06/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
15/06/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
14/06/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
13/06/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 20,000 1,000,000,000
12/06/2018 50,000 2.50 ▲ 5.26 47,500 50,000 50,000 20,000 1,000,000,000
09/06/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 200,000 9,500,000,000
08/06/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 200,000 9,500,000,000
07/06/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 200,000 9,500,000,000
06/06/2018 47,500 -0.83 ▼ -1.72 48,333 48,000 47,000 200,000 9,500,000,000
05/06/2018 48,333 0.00 ■■ 0.00 48,333 50,000 47,000 300,000 14,500,000,000
04/06/2018 48,333 0.00 ■■ 0.00 48,333 50,000 47,000 300,000 14,500,000,000
03/06/2018 48,333 -1.50 ▼ -3.01 49,833 50,000 47,000 300,000 14,500,000,000
02/06/2018 49,833 0.00 ■■ 0.00 49,833 50,000 49,500 300,000 14,950,000,000
01/06/2018 49,833 0.00 ■■ 0.00 49,833 50,000 49,500 300,000 14,950,000,000
31/05/2018 49,833 0.00 ■■ 0.00 49,833 50,000 49,500 300,000 14,950,000,000
30/05/2018 49,833 0.08 ▲ 0.17 49,750 50,000 49,500 300,000 14,950,000,000
29/05/2018 49,750 0.08 ▲ 0.17 49,667 50,000 49,500 320,000 15,940,000,000
28/05/2018 49,667 -0.53 ▼ -1.06 50,200 50,000 49,500 220,000 10,940,000,000
27/05/2018 50,200 0.08 ▲ 0.15 50,125 52,000 49,500 420,000 21,140,000,000
26/05/2018 50,125 0.00 ■■ 0.00 50,125 52,000 49,000 320,000 16,090,000,000
25/05/2018 50,125 0.00 ■■ 0.00 50,125 52,000 49,000 320,000 16,090,000,000
24/05/2018 50,125 0.00 ■■ 0.00 50,125 52,000 49,000 320,000 16,090,000,000
23/05/2018 50,125 -0.38 ▼ -0.74 50,500 52,000 49,000 320,000 16,090,000,000
22/05/2018 50,500 -0.08 ▼ -0.16 50,583 52,000 49,000 520,000 26,340,000,000
21/05/2018 50,583 -0.52 ▼ -1.01 51,100 52,000 49,000 600,000 30,350,000,000
20/05/2018 51,100 -0.53 ▼ -1.02 51,625 54,000 49,000 500,000 25,550,000,000
19/05/2018 51,625 0.00 ■■ 0.00 51,625 54,000 50,000 400,000 20,650,000,000
18/05/2018 51,625 0.00 ■■ 0.00 51,625 54,000 50,000 400,000 20,650,000,000
17/05/2018 51,625 -0.08 ▼ -0.15 51,700 54,000 50,000 400,000 20,650,000,000
16/05/2018 51,700 0.00 ■■ 0.00 51,700 54,000 50,000 410,000 21,170,000,000
15/05/2018 51,700 -0.30 ▼ -0.58 52,000 54,000 50,000 410,000 21,170,000,000
14/05/2018 52,000 -1.00 ▼ -1.89 53,000 54,000 50,000 210,000 10,920,000,000
13/05/2018 53,000 1.00 ▲ 1.92 52,000 54,000 52,000 110,000 5,920,000,000
12/05/2018 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 10,000 520,000,000
11/05/2018 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 10,000 520,000,000
10/05/2018 52,000 4.00 ▲ 8.33 48,000 52,000 52,000 10,000 520,000,000
02/03/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,000,000 48,000,000,000
01/03/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,000,000 48,000,000,000
28/02/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,000,000 48,000,000,000
27/02/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,000,000 48,000,000,000
26/02/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,000,000 48,000,000,000
25/02/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,400,000 67,200,000,000
24/02/2018 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,400,000 67,200,000,000
23/02/2018 48,000 0.50 ▲ 1.05 47,500 48,000 48,000 1,400,000 67,200,000,000
22/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
21/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
20/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
19/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
18/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
17/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
16/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
15/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
14/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
13/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
12/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
11/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
10/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
09/02/2018 47,500 0.00 ■■ 0.00 47,500 48,000 47,000 800,000 38,000,000,000
08/02/2018 47,500 1.17 ▲ 2.52 46,333 48,000 47,000 800,000 38,000,000,000
07/02/2018 46,333 0.00 ■■ 0.00 46,333 47,000 45,000 1,550,000 72,550,000,000
06/02/2018 46,333 0.00 ■■ 0.00 46,333 47,000 45,000 1,550,000 72,550,000,000
05/02/2018 46,333 0.33 ▲ 0.72 46,000 47,000 45,000 1,550,000 72,550,000,000
04/02/2018 46,000 -0.33 ▼ -0.72 46,333 47,000 45,000 1,150,000 53,750,000,000
03/02/2018 46,333 0.00 ■■ 0.00 46,333 47,000 45,000 1,450,000 67,850,000,000
02/02/2018 46,333 -0.17 ▼ -0.36 46,500 47,000 45,000 1,450,000 67,850,000,000
01/02/2018 46,500 0.00 ■■ 0.00 46,500 47,000 45,000 2,050,000 96,050,000,000
31/01/2018 46,500 -0.25 ▼ -0.53 46,750 47,000 45,000 2,050,000 96,050,000,000
30/01/2018 46,750 0.00 ■■ 0.00 46,750 47,000 46,000 2,500,000 116,900,000,000
29/01/2018 46,750 0.00 ■■ 0.00 46,750 47,000 46,000 2,500,000 116,900,000,000
28/01/2018 46,750 0.08 ▲ 0.18 46,667 47,000 46,000 2,500,000 116,900,000,000
27/01/2018 46,667 0.00 ■■ 0.00 46,667 47,000 46,000 2,200,000 102,800,000,000
26/01/2018 46,667 0.42 ▲ 0.90 46,250 47,000 46,000 2,200,000 102,800,000,000
25/01/2018 46,250 0.00 ■■ 0.00 46,250 47,000 45,000 3,200,000 148,400,000,000
24/01/2018 46,250 0.08 ▲ 0.18 46,167 47,000 45,000 3,200,000 148,400,000,000
23/01/2018 46,167 0.17 ▲ 0.36 46,000 47,000 45,000 4,500,000 208,700,000,000
22/01/2018 46,000 0.00 ■■ 0.00 46,000 47,000 45,000 2,900,000 134,100,000,000
21/01/2018 46,000 0.00 ■■ 0.00 46,000 47,000 45,000 2,900,000 134,100,000,000
20/01/2018 46,000 0.00 ■■ 0.00 46,000 47,000 45,000 2,900,000 134,100,000,000
19/01/2018 46,000 0.00 ■■ 0.00 46,000 47,000 45,000 2,900,000 134,100,000,000
18/01/2018 46,000 0.00 ■■ 0.00 46,000 47,000 45,000 2,900,000 134,100,000,000
17/01/2018 46,000 0.00 ■■ 0.00 46,000 47,000 45,000 1,300,000 60,300,000,000
16/01/2018 46,000 -0.50 ▼ -1.08 46,500 47,000 45,000 1,300,000 60,300,000,000
13/01/2018 46,500 0.00 ■■ 0.00 46,500 48,000 45,000 3,900,000 181,200,000,000
12/01/2018 46,500 0.00 ■■ 0.00 46,500 48,000 45,000 3,900,000 181,200,000,000
11/01/2018 46,500 0.00 ■■ 0.00 46,500 48,000 45,000 3,900,000 181,200,000,000
10/01/2018 46,500 -0.17 ▼ -0.36 46,667 48,000 45,000 3,900,000 181,200,000,000
09/01/2018 46,667 0.00 ■■ 0.00 46,667 48,000 45,000 5,900,000 275,200,000,000
08/01/2018 46,667 0.00 ■■ 0.00 46,667 48,000 45,000 5,900,000 275,200,000,000
07/01/2018 46,667 0.00 ■■ 0.00 46,667 48,000 45,000 5,900,000 275,200,000,000
06/01/2018 46,667 0.54 ▲ 1.18 46,125 48,000 45,000 5,900,000 275,200,000,000
05/01/2018 46,125 0.00 ■■ 0.00 46,125 47,500 45,000 45,300,000 2,050,000,000,000
04/01/2018 46,125 0.00 ■■ 0.00 46,125 47,500 45,000 45,300,000 2,050,000,000,000
03/01/2018 46,125 0.00 ■■ 0.00 46,125 47,500 45,000 45,300,000 2,050,000,000,000
02/01/2018 46,125 1.75 ▲ 3.94 44,375 47,500 45,000 45,300,000 2,050,000,000,000
01/01/2018 44,375 0.00 ■■ 0.00 44,375 47,500 40,000 93,300,000 3,956,000,000,000
31/12/2017 44,375 0.00 ■■ 0.00 44,375 47,500 40,000 93,300,000 3,956,000,000,000
30/12/2017 44,375 0.00 ■■ 0.00 44,375 47,500 40,000 93,300,000 3,956,000,000,000
29/12/2017 44,375 4.38 ▲ 10.94 40,000 47,500 40,000 93,300,000 3,956,000,000,000
28/12/2017 40,000 -2.50 ▼ -5.88 42,500 40,000 40,000 50,000,000 2,000,000,000,000
27/12/2017 42,500 -0.25 ▼ -0.58 42,750 45,000 40,000 50,700,000 2,031,500,000,000
26/12/2017 42,750 0.00 ■■ 0.00 42,750 46,000 40,000 90,800,000 3,875,500,000,000
25/12/2017 42,750 -0.92 ▼ -2.10 43,667 46,000 40,000 90,800,000 3,875,500,000,000
24/12/2017 43,667 0.00 ■■ 0.00 43,667 46,000 40,000 40,800,000 1,875,500,000,000
23/12/2017 43,667 0.00 ■■ 0.00 43,667 46,000 40,000 40,800,000 1,875,500,000,000
22/12/2017 43,667 0.00 ■■ 0.00 43,667 46,000 40,000 40,800,000 1,875,500,000,000
21/12/2017 43,667 0.00 ■■ 0.00 43,667 46,000 40,000 40,800,000 1,875,500,000,000
20/12/2017 43,667 0.67 ▲ 1.55 43,000 46,000 40,000 40,800,000 1,875,500,000,000
19/12/2017 43,000 4.00 ▲ 10.26 39,000 46,000 40,000 40,100,000 1,844,000,000,000
03/09/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,000,000 39,000,000,000
02/09/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,000,000 39,000,000,000
01/09/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,050,000 40,950,000,000
31/08/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,050,000 40,950,000,000
30/08/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,050,000 40,950,000,000
29/08/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,050,000 40,950,000,000
28/08/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,050,000 40,950,000,000
27/08/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,050,000 40,950,000,000
26/08/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 50,000 1,950,000,000
25/08/2017 39,000 -11.00 ▼ -22.00 50,000 39,000 39,000 50,000 1,950,000,000
29/05/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10,000 500,000,000
28/05/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10,000 500,000,000
27/05/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10,000 500,000,000
26/05/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10,000 500,000,000
25/05/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10,000 500,000,000
24/05/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10,000 500,000,000
23/05/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10,000 500,000,000
22/05/2017 50,000 0.00 ■■ 0.00 0 50,000 50,000 10,000 500,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp