CTCP Dược phẩm Dược liệu Pharmedic (pmc)

177.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		40.53 28.05% 83,900 -28,700 -5.2
139.20
185.93
177.20
2 tháng
(2025-10-06) 		76.62 70.70% 164,700 -33,200 -5.9
108.38
185.93
177.20
3 tháng
(2025-09-05) 		78.48 73.67% 266,300 -48,100 -7.6
102.11
185.93
177.20
6 tháng
(2025-06-09) 		78.86 74.30% 368,900 -49,600 -7.8
96.16
185.93
177.20
12 tháng
(2024-12-09) 		68.08 58.23% 671,604 -32,175 -6.0
94.26
185.93
177.20
24 tháng
(2023-12-15) 		121.50 191.34% 1,080,591 -12,578 -4.8
62.29
185.93
177.20
36 tháng
(2022-12-20) 		137.54 289.79% 1,872,763 -268,882 -23.6
43.38
185.93
177.20
60 tháng
(2020-12-30) 		148.64 408.75% 2,946,015 -743,352 -55.3
36.05
185.93
177.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
177.20
 0 177.20 177.20 177.20 0 0 0
04/12/2025
177.20
 100 177.20 177.20 177.20 0 0 0
03/12/2025
185
 2,200 180 185 180 600 0 0.1
02/12/2025
176.40
 2,200 176 176.40 176 400 2,200 -0.3
01/12/2025
176.40
 1,800 179 179 176.40 0 1,000 -0.2
28/11/2025
176.40
 4,600 182.50 189 176.40 0 0 0
27/11/2025
182.50
 500 182.50 182.50 182.50 0 0 0
26/11/2025
182.50
 1,200 170 182.50 170 300 0 0.1
25/11/2025
170.30
 100 170.30 170.30 170.30 0 0 0
24/11/2025
180
 800 170 180 170 0 0 0
21/11/2025: Cổ tức tiền mặt tỉ lệ: 10%
21/11/2025
175
 3,600 175.10 175.10 175 0 3,600 -0.6
20/11/2025
174.50
 8,800 185.93 185.93 173.11 0 4,600 -0.9
19/11/2025
185.93
 9,200 178.97 185.93 178.97 0 8,100 -1.5
18/11/2025
185.93
 5,700 185.93 186.13 185.93 100 4,000 -0.7
17/11/2025
169.23
 100 169.23 169.23 169.23 0 0 0
14/11/2025
166.05
 800 174.00 179.97 166.05 0 0 0
13/11/2025
164.56
 100 164.56 164.56 164.56 0 0 0
12/11/2025
164.26
 1,900 187.13 187.13 163.17 0 0 0
11/11/2025
170.13
 700 154.71 170.13 154.71 0 0 0
10/11/2025
154.71
 14,700 168.24 185.04 154.71 0 2,200 -0.4
07/11/2025
168.24
 16,700 158.79 168.24 154.42 0 2,000 -0.3
06/11/2025
153.02
 5,800 149.15 153.12 139.20 0 2,600 -0.4
05/11/2025
139.20
 500 139.20 139.20 139.20 200 0 0.0
04/11/2025
144.47
 1,900 144.47 144.47 144.47 0 0 0
03/11/2025
144.37
 6,700 157.10 157.10 143.18 1,600 1,200 0.0
31/10/2025
142.88
 1,000 142.88 142.88 142.88 0 500 -0.1
30/10/2025
129.96
 21,700 157.90 157.90 129.96 500 2,000 -0.3
29/10/2025
143.58
 20,200 143.48 143.58 143.48 0 1,400 -0.2
28/10/2025
130.55
 1,200 130.55 130.55 130.55 0 200 -0.0
27/10/2025
118.72
 500 128.36 128.36 118.72 0 0 0
24/10/2025
116.73
 2,400 133.73 142.58 116.73 100 100 0
23/10/2025
129.66
 7,500 129.66 129.66 129.66 0 0 0
22/10/2025
117.92
 4,000 124.29 128.46 117.92 0 0 0
21/10/2025
116.83
 100 116.83 116.83 116.83 0 0 0
20/10/2025
116.93
 1,100 115.64 125.78 115.64 0 0 0
17/10/2025
114.84
 0 114.84 114.84 114.84 0 0 0
16/10/2025
114.84
 0 114.84 114.84 114.84 0 0 0
15/10/2025
114.84
 4,300 123.89 126.28 114.84 0 400 -0.1
14/10/2025
114.84
 2,100 116.33 124.29 114.84 0 0 0
13/10/2025
114.44
 500 119.32 124.29 114.44 0 100 -0.0
10/10/2025
114.34
 4,300 118.32 121.60 114.34 0 0 0
09/10/2025
110.57
 0 110.57 110.57 110.57 0 0 0
08/10/2025
110.57
 2,000 110.37 119.22 110.37 0 900 -0.1
07/10/2025
108.38
 0 108.38 108.38 108.38 0 0 0
06/10/2025
108.38
 1,200 115.34 119.32 108.38 100 0 0.0
03/10/2025
115.34
 200 114.34 115.34 114.34 0 0 0
02/10/2025
105.40
 1,300 119.12 119.32 105.40 0 0 0
01/10/2025
112.06
 900 111.96 119.32 111.96 0 100 -0.0
30/09/2025
111.36
 16,400 119.22 119.32 111.36 0 11,500 -1.4
29/09/2025
111.36
 10,000 114.34 119.32 109.37 0 0 0
26/09/2025
109.37
 1,600 109.37 114.34 109.37 0 0 0
25/09/2025
109.37
 2,700 111.36 114.34 109.37 0 100 -0.0
24/09/2025
111.36
 5,400 109.37 111.36 109.37 100 400 -0.0
23/09/2025
102.41
 3,200 120.31 120.31 102.41 0 0 0
22/09/2025
109.37
 6,300 109.37 110.47 109.37 200 0 0.0
19/09/2025
109.37
 21,300 104.40 109.37 104.40 0 4,000 -0.4
18/09/2025
104.40
 100 104.40 104.40 104.40 0 0 0
17/09/2025
103.90
 4,700 103.41 103.90 103.41 0 100 -0.0
16/09/2025
102.11
 1,100 102.41 102.41 102.11 0 0 0
15/09/2025
102.41
 5,300 102.41 102.41 100.42 1,000 0 0.1
12/09/2025
102.81
 2,200 103.41 103.41 102.61 0 0 0
11/09/2025
103.41
 1,000 103.01 103.41 102.91 100 0 0.0
10/09/2025
102.91
 1,900 105.40 106.39 102.91 100 0 0.0
09/09/2025: Cổ tức tiền mặt tỉ lệ: 38.68%
09/09/2025
104.40
 1,500 109.37 109.37 99.73 100 100 -0.0
08/09/2025
106.52
 6,300 107.00 107.48 106.52 0 0 0
05/09/2025
106.52
 8,200 108.44 110.36 106.52 100 300 -0.0
04/09/2025
106.91
 7,300 105.56 107.10 105.56 200 0 0.0
03/09/2025
103.83
 6,100 101.72 103.93 101.72 0 400 -0.0
29/08/2025
101.72
 1,600 102.97 102.97 101.72 0 100 -0.0
28/08/2025
102.97
 1,100 103.26 103.26 102.68 0 100 0
27/08/2025
99.80
 4,100 98.84 99.80 98.84 0 1,800 -0.2
26/08/2025
99.80
 300 99.80 99.80 99.80 0 300 -0.0
25/08/2025
99.80
 1,700 99.80 99.80 98.75 0 100 -0.0
22/08/2025
101.24
 500 99.61 101.24 99.61 0 0 0
21/08/2025
101.53
 200 101.53 101.53 101.53 0 200 -0.0
20/08/2025
101.63
 300 99.42 101.63 99.42 0 0 0
19/08/2025
101.72
 1,900 102.30 102.30 99.32 0 0 0
18/08/2025
102.30
 400 100.38 102.30 100.38 0 0 0
15/08/2025
101.72
 5,600 101.63 101.72 100.28 0 0 0
14/08/2025
100.00
 4,500 100.00 101.72 99.90 0 0 0
13/08/2025
101.15
 400 101.15 101.15 101.15 0 0 0
12/08/2025
102.68
 4,300 103.07 103.55 101.15 0 0 0
11/08/2025
103.07
 2,200 100.86 103.35 100.86 0 0 0
08/08/2025
103.35
 500 100.76 103.64 100.76 0 0 0
07/08/2025
103.55
 300 100.96 103.55 100.96 0 0 0
06/08/2025
103.55
 600 103.55 103.55 100.48 0 0 0
05/08/2025
103.55
 1,400 100.48 103.55 100.28 0 0 0
04/08/2025
103.64
 100 103.64 103.64 103.64 0 0 0
01/08/2025
101.72
 300 100.86 101.72 100.86 0 0 0
31/07/2025
102.68
 500 102.11 102.68 102.11 0 0 0
30/07/2025
103.64
 1,600 101.24 104.12 100.48 0 100 -0.0
29/07/2025
101.24
 4,600 109.78 109.78 100.86 100 100 -0.0
28/07/2025
99.80
 2,000 99.32 99.80 99.13 800 0 0.1
25/07/2025
99.32
 400 99.80 99.80 99.32 0 0 0
24/07/2025
99.80
 200 101.63 101.63 99.80 0 0 0
23/07/2025
99.80
 1,400 99.04 99.80 99.04 0 0 0
22/07/2025
99.80
 500 99.80 99.80 99.80 0 0 0
21/07/2025
99.80
 2,100 100.76 100.76 99.32 100 0 0.0
18/07/2025
100.76
 800 100.67 100.76 99.80 0 0 0
17/07/2025
100.76
 2,500 100.76 100.76 99.80 100 900 -0.1
16/07/2025
101.34
 1,500 101.34 101.34 100.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |