Vimedimex Medi-Pharma JSC (HOSE:VMD)
Vietnam · Delayed Price · Currency is VND 16,500
-50 (-0.30%)
At close: Oct 9, 2025
Vimedimex Medi-Pharma JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |