Vimedimex Medi-Pharma JSC (HOSE:VMD)
Vietnam
· Delayed Price · Currency is VND 16,750
0.00 (0.00%)
At close: Dec 5, 2025
Vimedimex Medi-Pharma JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,750.00 | 16,900.00 | 16,750.00 | 16,750.00 | 16,750.00 | - | 11,700 |
| Dec 4, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,750.00 | 16,750.00 | -0.30% | 16,700 |
| Dec 3, 2025 | 16,700.00 | 17,000.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.59% | 4,300 |
| Dec 2, 2025 | 17,250.00 | 17,250.00 | 16,550.00 | 16,900.00 | 16,900.00 | 2.11% | 5,200 |
| Dec 1, 2025 | 16,500.00 | 16,550.00 | 16,500.00 | 16,550.00 | 16,550.00 | 2.16% | 300 |
| Nov 28, 2025 | 15,700.00 | 16,500.00 | 15,700.00 | 16,200.00 | 16,200.00 | -2.70% | 6,900 |
| Nov 27, 2025 | 16,500.00 | 16,650.00 | 16,300.00 | 16,650.00 | 16,650.00 | 1.22% | 3,600 |
| Nov 26, 2025 | 16,600.00 | 16,600.00 | 16,450.00 | 16,450.00 | 16,450.00 | -0.90% | 4,400 |
| Nov 25, 2025 | 17,000.00 | 17,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | -6.74% | 47,400 |
| Nov 24, 2025 | 18,700.00 | 18,700.00 | 17,400.00 | 17,800.00 | 17,800.00 | -4.81% | 43,400 |
| Nov 21, 2025 | 18,000.00 | 19,200.00 | 18,000.00 | 18,700.00 | 18,700.00 | 4.18% | 76,300 |
| Nov 20, 2025 | 16,850.00 | 17,950.00 | 16,800.00 | 17,950.00 | 17,950.00 | 6.85% | 42,500 |
| Nov 19, 2025 | 17,150.00 | 17,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | 3.07% | 56,500 |
| Oct 10, 2025 | 16,500.00 | 17,000.00 | 16,250.00 | 16,300.00 | 16,300.00 | -1.21% | 62,500 |
| Oct 9, 2025 | 16,500.00 | 17,150.00 | 16,450.00 | 16,500.00 | 16,500.00 | -0.30% | 27,020 |
| Oct 8, 2025 | 16,900.00 | 17,400.00 | 16,350.00 | 16,550.00 | 16,550.00 | -5.43% | 154,279 |
| Oct 7, 2025 | 17,000.00 | 19,200.00 | 17,000.00 | 17,500.00 | 17,500.00 | -2.51% | 96,878 |
| Oct 6, 2025 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | -6.99% | 45,405 |
| Oct 3, 2025 | 22,100.00 | 22,100.00 | 19,300.00 | 19,300.00 | 19,300.00 | -6.76% | 269,586 |
| Oct 2, 2025 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 6.98% | 23,785 |
| Oct 1, 2025 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 6.91% | 116,110 |
| Sep 30, 2025 | 18,100.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 6.78% | 122,811 |
| Sep 29, 2025 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | -0.59% | 211 |
| Sep 26, 2025 | 17,050.00 | 17,050.00 | 16,900.00 | 17,050.00 | 17,050.00 | - | 2,372 |
| Sep 25, 2025 | 16,800.00 | 17,050.00 | 16,750.00 | 17,050.00 | 17,050.00 | 0.29% | 28,000 |
| Sep 24, 2025 | 17,050.00 | 17,050.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.29% | 18,113 |
| Sep 23, 2025 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | 17,050.00 | - | 1,105 |
| Sep 22, 2025 | 17,100.00 | 17,100.00 | 16,700.00 | 17,050.00 | 17,050.00 | 0.59% | 5,097 |
| Sep 19, 2025 | 16,900.00 | 16,950.00 | 16,900.00 | 16,950.00 | 16,950.00 | 0.30% | 800 |
| Sep 18, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.59% | 2,600 |
| Sep 17, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | 0.59% | 4,702 |
| Sep 16, 2025 | 17,100.00 | 17,100.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.59% | 4,940 |
| Sep 15, 2025 | 16,800.00 | 17,000.00 | 16,750.00 | 17,000.00 | 17,000.00 | 1.80% | 75,900 |
| Sep 12, 2025 | 16,650.00 | 16,900.00 | 16,650.00 | 16,700.00 | 16,700.00 | 0.30% | 5,000 |
| Sep 11, 2025 | 16,750.00 | 16,750.00 | 16,650.00 | 16,650.00 | 16,650.00 | -0.60% | 4,501 |
| Sep 10, 2025 | 16,650.00 | 16,750.00 | 16,650.00 | 16,750.00 | 16,750.00 | 0.60% | 1,104 |
| Sep 9, 2025 | 16,700.00 | 16,700.00 | 16,650.00 | 16,650.00 | 16,650.00 | -0.30% | 400 |
| Sep 8, 2025 | 16,900.00 | 16,900.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.18% | 14,315 |
| Sep 5, 2025 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.60% | 11,100 |
| Sep 4, 2025 | 16,900.00 | 16,950.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 2,300 |
| Sep 3, 2025 | 16,850.00 | 17,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.30% | 9,421 |
| Aug 29, 2025 | 16,850.00 | 16,850.00 | 16,800.00 | 16,850.00 | 16,850.00 | -0.30% | 2,322 |
| Aug 28, 2025 | 16,600.00 | 16,900.00 | 16,500.00 | 16,900.00 | 16,900.00 | - | 13,016 |
| Aug 27, 2025 | 16,650.00 | 16,900.00 | 16,650.00 | 16,900.00 | 16,900.00 | 1.50% | 600 |
| Aug 26, 2025 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 0.91% | 800 |
| Aug 25, 2025 | 16,500.00 | 16,650.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0.30% | 1,400 |
| Aug 22, 2025 | 16,500.00 | 16,500.00 | 16,450.00 | 16,450.00 | 16,450.00 | -2.08% | 8,100 |
| Aug 21, 2025 | 16,900.00 | 16,900.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.59% | 2,100 |
| Aug 20, 2025 | 16,500.00 | 16,900.00 | 16,500.00 | 16,900.00 | 16,900.00 | - | 1,201 |
| Aug 19, 2025 | 16,800.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | 0.30% | 9,701 |
| Aug 18, 2025 | 16,900.00 | 16,900.00 | 15,800.00 | 16,850.00 | 16,850.00 | -0.59% | 9,223 |
| Aug 15, 2025 | 16,850.00 | 17,000.00 | 16,850.00 | 16,950.00 | 16,950.00 | 0.89% | 10,301 |
| Aug 14, 2025 | 16,950.00 | 16,950.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.88% | 18,618 |
| Aug 13, 2025 | 17,050.00 | 17,050.00 | 16,950.00 | 16,950.00 | 16,950.00 | -0.29% | 13,800 |
| Aug 12, 2025 | 17,050.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.29% | 15,900 |
| Aug 11, 2025 | 17,000.00 | 17,050.00 | 17,000.00 | 17,050.00 | 17,050.00 | - | 16,812 |
| Aug 8, 2025 | 17,100.00 | 17,150.00 | 17,050.00 | 17,050.00 | 17,050.00 | -0.29% | 6,324 |
| Aug 7, 2025 | 16,900.00 | 17,100.00 | 16,900.00 | 17,100.00 | 17,100.00 | 2.09% | 3,502 |
| Aug 6, 2025 | 16,800.00 | 16,800.00 | 16,750.00 | 16,750.00 | 16,750.00 | -0.30% | 15,904 |
| Aug 5, 2025 | 16,950.00 | 16,950.00 | 16,650.00 | 16,800.00 | 16,800.00 | -0.59% | 23,470 |
| Aug 4, 2025 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.60% | 1,909 |
| Aug 1, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 100 |
| Jul 31, 2025 | 16,800.00 | 16,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.30% | 14,803 |
| Jul 30, 2025 | 16,900.00 | 16,900.00 | 16,700.00 | 16,850.00 | 16,850.00 | -0.30% | 2,900 |
| Jul 29, 2025 | 16,950.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.29% | 9,020 |
| Jul 28, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 16,950.00 | 16,950.00 | - | 7,430 |
| Jul 25, 2025 | 17,000.00 | 17,000.00 | 16,900.00 | 16,950.00 | 16,950.00 | -0.29% | 17,003 |
| Jul 24, 2025 | 17,100.00 | 17,100.00 | 16,950.00 | 17,000.00 | 17,000.00 | -0.58% | 1,208 |
| Jul 23, 2025 | 17,050.00 | 17,100.00 | 16,950.00 | 17,100.00 | 17,100.00 | - | 7,200 |
| Jul 22, 2025 | 17,000.00 | 17,100.00 | 16,950.00 | 17,100.00 | 17,100.00 | 0.59% | 22,839 |
| Jul 21, 2025 | 17,100.00 | 17,100.00 | 16,950.00 | 17,000.00 | 17,000.00 | -0.29% | 10,820 |
| Jul 18, 2025 | 17,100.00 | 17,100.00 | 17,000.00 | 17,050.00 | 17,050.00 | -0.58% | 11,600 |
| Jul 17, 2025 | 17,150.00 | 17,150.00 | 17,100.00 | 17,150.00 | 17,150.00 | - | 24,500 |
| Jul 16, 2025 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | -0.29% | 228 |
| Jul 15, 2025 | 17,150.00 | 17,200.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.29% | 7,667 |
| Jul 14, 2025 | 17,050.00 | 17,250.00 | 17,000.00 | 17,250.00 | 17,250.00 | 0.88% | 9,506 |
| Jul 11, 2025 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 17,100.00 | 0.88% | 3,211 |
| Jul 10, 2025 | 17,050.00 | 17,050.00 | 16,950.00 | 16,950.00 | 16,950.00 | -0.59% | 8,229 |
| Jul 9, 2025 | 17,150.00 | 17,150.00 | 17,000.00 | 17,050.00 | 17,050.00 | -0.58% | 6,300 |
| Jul 8, 2025 | 17,200.00 | 17,200.00 | 17,100.00 | 17,150.00 | 17,150.00 | -0.29% | 19,610 |
| Jul 7, 2025 | 17,200.00 | 17,200.00 | 17,100.00 | 17,200.00 | 17,200.00 | - | 8,600 |
| Jul 4, 2025 | 17,150.00 | 17,350.00 | 17,100.00 | 17,200.00 | 17,200.00 | 0.58% | 7,137 |
| Jul 3, 2025 | 17,400.00 | 17,600.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 3,800 |
| Jul 2, 2025 | 17,100.00 | 17,400.00 | 17,100.00 | 17,400.00 | 17,400.00 | 1.75% | 3,410 |
| Jul 1, 2025 | 17,100.00 | 17,100.00 | 16,900.00 | 17,100.00 | 17,100.00 | - | 4,601 |
| Jun 30, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 1,494 |
| Jun 27, 2025 | 17,300.00 | 17,300.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 2,110 |
| Jun 26, 2025 | 17,100.00 | 17,100.00 | 17,000.00 | 17,100.00 | 17,100.00 | - | 24,900 |
| Jun 25, 2025 | 17,150.00 | 17,150.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 205 |
| Jun 24, 2025 | 16,950.00 | 17,100.00 | 16,950.00 | 17,100.00 | 17,100.00 | 0.88% | 3,800 |
| Jun 23, 2025 | 16,800.00 | 16,950.00 | 16,800.00 | 16,950.00 | 16,950.00 | 1.19% | 600 |
| Jun 20, 2025 | 16,750.00 | 16,750.00 | 16,600.00 | 16,750.00 | 16,750.00 | - | 1,600 |
| Jun 19, 2025 | 16,600.00 | 16,750.00 | 16,600.00 | 16,750.00 | 16,750.00 | - | 2,750 |
| Jun 18, 2025 | 16,600.00 | 16,800.00 | 16,600.00 | 16,750.00 | 16,750.00 | 0.30% | 1,500 |
| Jun 17, 2025 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.60% | 3,324 |
| Jun 16, 2025 | 16,550.00 | 16,900.00 | 16,550.00 | 16,800.00 | 16,800.00 | 0.30% | 3,923 |
| Jun 13, 2025 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | - | 808 |
| Jun 12, 2025 | 16,600.00 | 16,800.00 | 16,600.00 | 16,750.00 | 16,750.00 | 0.30% | 400 |
| Jun 11, 2025 | 16,750.00 | 16,750.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.30% | 2,000 |
| Jun 10, 2025 | 16,800.00 | 16,900.00 | 16,700.00 | 16,750.00 | 16,750.00 | -0.30% | 800 |