Vimedimex Medi-Pharma JSC (HOSE:VMD)
Vietnam · Delayed Price · Currency is VND 16,450
-950 (-5.46%)
At close: Jan 19, 2026
Vimedimex Medi-Pharma JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 17,800.00 | 17,800.00 | 17,400.00 | 17,400.00 | 17,400.00 | 0.87% | 6,700 |
| Jan 15, 2026 | 16,600.00 | 17,250.00 | 16,200.00 | 17,250.00 | 17,250.00 | 5.83% | 7,600 |
| Jan 14, 2026 | 16,200.00 | 16,300.00 | 16,200.00 | 16,300.00 | 16,300.00 | - | 4,000 |
| Jan 13, 2026 | 16,300.00 | 16,300.00 | 16,250.00 | 16,300.00 | 16,300.00 | - | 2,800 |
| Jan 12, 2026 | 16,300.00 | 16,350.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.31% | 17,200 |
| Jan 9, 2026 | 16,300.00 | 16,300.00 | 16,250.00 | 16,250.00 | 16,250.00 | -0.61% | 4,300 |
| Jan 8, 2026 | 16,250.00 | 16,350.00 | 16,250.00 | 16,350.00 | 16,350.00 | 0.31% | 300 |
| Jan 7, 2026 | 16,400.00 | 16,400.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.21% | 900 |
| Jan 6, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 2,900 |
| Dec 31, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1.23% | 2,600 |
| Dec 30, 2025 | 16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | -1.21% | 4,100 |
| Dec 29, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 900 |
| Dec 26, 2025 | 16,800.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.49% | 3,200 |
| Dec 25, 2025 | 16,550.00 | 16,800.00 | 16,550.00 | 16,750.00 | 16,750.00 | -0.30% | 3,700 |
| Dec 24, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 1.51% | 200 |
| Dec 23, 2025 | 16,950.00 | 16,950.00 | 16,550.00 | 16,550.00 | 16,550.00 | -2.36% | 2,300 |
| Dec 22, 2025 | 16,400.00 | 16,950.00 | 16,400.00 | 16,950.00 | 16,950.00 | 1.50% | 6,300 |
| Dec 19, 2025 | 16,550.00 | 16,700.00 | 16,550.00 | 16,700.00 | 16,700.00 | 1.83% | 1,200 |
| Dec 18, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.80% | 400 |
| Dec 17, 2025 | 16,600.00 | 16,700.00 | 16,600.00 | 16,700.00 | 16,700.00 | -3.47% | 4,500 |
| Dec 16, 2025 | 16,750.00 | 17,300.00 | 16,750.00 | 17,300.00 | 17,300.00 | 3.28% | 4,500 |
| Dec 15, 2025 | 16,850.00 | 17,450.00 | 16,750.00 | 16,750.00 | 16,750.00 | -0.59% | 4,200 |
| Dec 12, 2025 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | 16,850.00 | -0.30% | 6,000 |
| Dec 11, 2025 | 16,750.00 | 16,900.00 | 16,750.00 | 16,900.00 | 16,900.00 | 0.30% | 3,000 |
| Dec 10, 2025 | 16,900.00 | 16,900.00 | 16,800.00 | 16,850.00 | 16,850.00 | -0.88% | 1,200 |
| Dec 9, 2025 | 16,750.00 | 17,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.19% | 12,100 |
| Dec 8, 2025 | 16,800.00 | 16,900.00 | 16,750.00 | 16,800.00 | 16,800.00 | 0.30% | 8,700 |
| 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 |