Vimedimex Medi-Pharma JSC (HOSE:VMD)
Vietnam · Delayed Price · Currency is VND 14,100
-100 (-0.70%)
At close: May 20, 2026
Vimedimex Medi-Pharma JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 14,200.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.70% | 200 |
| May 19, 2026 | 14,800.00 | 14,800.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1.43% | 400 |
| May 15, 2026 | 13,400.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | -2.44% | 2,100 |
| May 14, 2026 | 14,000.00 | 15,250.00 | 14,000.00 | 14,350.00 | 14,350.00 | - | 3,300 |
| May 13, 2026 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | -4.65% | 300 |
| May 12, 2026 | 14,350.00 | 15,050.00 | 14,350.00 | 15,050.00 | 15,050.00 | 4.51% | 5,100 |
| May 11, 2026 | 14,400.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 4,800 |
| May 8, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 300 |
| May 7, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.69% | 13,400 |
| May 6, 2026 | 14,950.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.01% | 7,300 |
| May 4, 2026 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.33% | 400 |
| Apr 29, 2026 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 0.33% | 400 |
| Apr 28, 2026 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.33% | 1,800 |
| Apr 23, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.33% | 100 |
| Apr 22, 2026 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.33% | 300 |
| Apr 21, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 600 |
| Apr 20, 2026 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 12,400 |
| Apr 17, 2026 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 900 |
| Apr 16, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -5.06% | 12,100 |
| Apr 15, 2026 | 15,900.00 | 15,900.00 | 15,000.00 | 15,800.00 | 15,800.00 | 5.33% | 9,500 |
| Apr 14, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 2,100 |
| Apr 13, 2026 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 3.33% | 6,600 |
| Apr 10, 2026 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | - | 1,300 |
| Apr 9, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.64% | 700 |
| Apr 8, 2026 | 15,150.00 | 15,250.00 | 15,150.00 | 15,250.00 | 15,250.00 | 0.66% | 300 |
| Apr 7, 2026 | 15,000.00 | 15,150.00 | 15,000.00 | 15,150.00 | 15,150.00 | 0.33% | 5,600 |
| Apr 2, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1.00% | 2,600 |
| Apr 1, 2026 | 15,700.00 | 15,700.00 | 14,950.00 | 14,950.00 | 14,950.00 | -4.78% | 1,100 |
| Mar 27, 2026 | 15,550.00 | 15,700.00 | 15,550.00 | 15,700.00 | 15,700.00 | 5.37% | 1,300 |
| Mar 25, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.36% | 600 |
| Mar 24, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 100 |
| Mar 23, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.34% | 600 |
| Mar 20, 2026 | 14,750.00 | 14,800.00 | 14,750.00 | 14,750.00 | 14,750.00 | - | 700 |
| Mar 19, 2026 | 15,000.00 | 15,000.00 | 14,750.00 | 14,750.00 | 14,750.00 | -1.67% | 1,900 |
| Mar 18, 2026 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 0.67% | 1,800 |
| Mar 17, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 3,600 |
| Mar 16, 2026 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.65% | 11,000 |
| Mar 13, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,150.00 | 15,150.00 | 1.00% | 3,100 |
| Mar 12, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 2,200 |
| Mar 11, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 3,600 |
| Mar 10, 2026 | 14,850.00 | 15,000.00 | 14,850.00 | 15,000.00 | 15,000.00 | - | 2,300 |
| Mar 9, 2026 | 16,300.00 | 16,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.46% | 12,300 |
| Mar 5, 2026 | 15,700.00 | 15,700.00 | 15,650.00 | 15,700.00 | 15,700.00 | - | 1,200 |
| Mar 4, 2026 | 15,800.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.63% | 12,600 |
| Mar 3, 2026 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 4,000 |
| Mar 2, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 1,500 |
| Feb 27, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.62% | 2,900 |
| Feb 26, 2026 | 16,300.00 | 16,300.00 | 16,050.00 | 16,100.00 | 16,100.00 | -0.92% | 7,300 |
| Feb 25, 2026 | 16,200.00 | 16,300.00 | 16,200.00 | 16,250.00 | 16,250.00 | -0.31% | 1,400 |
| Feb 24, 2026 | 16,100.00 | 16,300.00 | 16,100.00 | 16,300.00 | 16,300.00 | 1.24% | 900 |