CTCP Dược phẩm Dược liệu Pharmedic (pmc)

127
-3
(-2.31%)
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
(2026-05-13) 		-9.50 -6.81% 12,800 -2,300 0
127
139.80
127
2 tháng
(2026-04-13) 		-8.10 -5.87% 27,300 -4,000 0
126.50
140
127
3 tháng
(2026-03-16) 		1.40 1.09% 33,700 -5,800 -0.3
124.65
143.15
127
6 tháng
(2025-12-15) 		-45.10 -25.76% 79,700 -14,600 -1.5
124.65
175.10
127
12 tháng
(2025-06-17) 		23.86 22.48% 434,100 -66,800 -9.6
95.12
183.94
127
24 tháng
(2024-06-24) 		55.27 73.97% 916,973 -57,161 -8.8
68.02
183.94
127
36 tháng
(2023-06-28) 		82.93 176.20% 1,570,580 -63,078 -9.1
42.91
183.94
127
60 tháng
(2021-07-08) 		87.01 202.40% 2,579,872 -661,076 -50.1
38.05
183.94
127
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2021
41.79
 2,400 42.67 42.67 41.72 0 1,700 -0.1
16/08/2021
42.67
 7,400 43.05 43.05 42.61 0 1,100 -0.1
13/08/2021
43.05
 4,800 43.05 43.05 42.80 0 3,700 -0.3
12/08/2021
43.05
 4,600 43.05 43.05 42.93 0 1,800 -0.1
11/08/2021
43.05
 1,500 43.05 43.12 43.05 0 0 0
10/08/2021
43.05
 1,600 43.18 47.04 43.05 0 0 0
09/08/2021
43.18
 900 43.12 43.18 41.47 0 0 0
06/08/2021
43.12
 9,800 42.29 44.32 42.23 0 100 -0.0
05/08/2021
42.29
 14,500 41.72 43.62 41.66 0 100 -0.0
04/08/2021
41.72
 16,200 41.98 41.98 41.72 0 0 0
03/08/2021
41.98
 21,400 42.04 42.23 41.98 0 7,600 -0.5
02/08/2021
42.04
 10,900 42.10 42.10 41.79 0 1,100 -0.1
30/07/2021
42.10
 1,100 41.47 42.10 41.47 0 0 0
29/07/2021
41.47
 10,300 41.47 42.10 41.41 0 0 0
28/07/2021
41.47
 11,000 41.53 41.79 41.47 0 0 0
27/07/2021
41.53
 11,000 41.60 41.60 41.53 0 0 0
26/07/2021
41.60
 14,010 41.66 42.93 41.41 0 1,700 -0.1
23/07/2021
41.66
 12,900 41.91 41.91 41.53 0 0 0
22/07/2021
41.91
 400 41.79 43.37 40.84 0 0 0
21/07/2021
41.79
 4,800 42.23 44.95 38.56 0 2,700 -0.2
20/07/2021
42.23
 1,100 42.10 44.00 41.85 0 0 0
19/07/2021
42.10
 100 42.80 42.80 42.10 0 0 0
16/07/2021
42.80
 901 42.29 44.26 42.48 0 0 0
15/07/2021
42.29
 477 42.17 42.42 42.29 0 0 0
14/07/2021
42.17
 100 42.48 42.48 42.17 0 0 0
13/07/2021
42.48
 3,900 42.29 44.00 42.42 0 0 0
12/07/2021
42.29
 300 42.80 42.80 41.28 0 0 0
09/07/2021
42.80
 120 42.99 42.99 42.80 0 0 0
08/07/2021
42.99
 60,500 42.86 44.95 42.74 0 1,000 -0.1
07/07/2021
42.86
 0 42.86 42.86 42.86 0 0 0
06/07/2021
42.86
 20 42.86 42.86 42.86 0 0 0
05/07/2021
42.86
 200 42.80 44.26 42.86 0 0 0
02/07/2021
42.80
 200 42.86 44.26 42.80 0 0 0
01/07/2021
42.86
 210 42.86 44.19 42.86 0 0 0
30/06/2021
42.86
 308 42.74 44.26 42.61 0 0 0
29/06/2021
42.74
 2,500 42.36 44.26 42.74 0 0 0
28/06/2021
42.36
 3,310 42.55 44.57 42.36 0 2,000 -0.1
25/06/2021
42.55
 9,200 42.42 44.26 42.55 0 8,700 -0.6
24/06/2021
42.42
 360 41.79 42.42 42.17 0 0 0
23/06/2021
41.79
 8,100 41.85 44.26 41.79 0 8,000 -0.6
22/06/2021
41.85
 2,500 42.55 44.26 41.85 0 0 0
21/06/2021
42.55
 8,300 42.48 44.26 42.55 0 8,000 -0.6
18/06/2021
42.48
 616 42.61 42.61 42.48 0 500 -0.0
17/06/2021
42.61
 14,400 42.48 44.26 42.61 0 14,300 -1.0
16/06/2021
42.48
 8,300 44.26 44.26 42.29 0 8,000 -0.6
15/06/2021
44.26
 11 44.26 44.26 44.26 0 0 0
14/06/2021
44.26
 713 41.22 44.95 44.19 0 0 0
11/06/2021
41.22
 0 41.22 41.22 41.22 0 0 0
10/06/2021
41.22
 100 43.24 43.24 41.22 0 100 -0.0
09/06/2021
43.24
 2,710 45.59 45.59 43.12 800 1,000 -0.0
08/06/2021
45.59
 100 45.59 45.59 45.59 100 0 0.0
07/06/2021
45.59
 5,705 43.43 45.59 43.12 0 0 0
04/06/2021
43.43
 8,520 43.24 44.70 43.43 0 8,000 -0.6
03/06/2021
43.24
 8,300 42.99 44.26 43.24 0 8,000 -0.6
02/06/2021
42.99
 8,900 42.99 44.26 42.99 0 8,000 -0.6
01/06/2021
42.99
 20,300 42.74 44.32 42.80 0 8,000 -0.6
31/05/2021
42.74
 11,737 42.86 44.64 42.55 0 8,000 -0.6
28/05/2021
42.86
 17,209 42.42 44.38 42.55 0 8,000 -0.6
27/05/2021
42.42
 9,803 42.29 44.32 42.42 0 0 0
26/05/2021
42.29
 1,000 41.91 44.32 42.17 0 600 -0.0
25/05/2021
41.91
 1,200 41.47 44.32 41.91 0 0 0
24/05/2021
41.47
 1,000 41.85 44.32 41.47 0 0 0
21/05/2021
41.85
 504 41.91 44.32 41.85 0 4 -0.0
20/05/2021
41.91
 0 41.91 41.91 41.91 0 0 0
19/05/2021
41.91
 500 41.47 43.69 41.22 100 400 -0.0
18/05/2021
41.47
 100 43.69 43.69 41.47 0 0 0
17/05/2021
43.69
 435 42.86 43.69 43.43 100 0 0.0
14/05/2021
42.86
 2,104 41.60 44.19 42.86 0 0 0
13/05/2021
41.60
 0 41.60 41.60 41.60 0 0 0
12/05/2021
41.60
 2,136 40.58 43.69 40.58 0 0 0
11/05/2021
40.58
 1,396 40.39 43.94 40.39 0 0 0
10/05/2021
40.39
 0 40.39 40.39 40.39 0 0 0
07/05/2021
40.39
 3,988 44.32 44.32 40.39 0 100 -0.0
06/05/2021
44.32
 4,500 41.98 44.32 41.47 0 3,700 -0.3
05/05/2021
41.98
 980 41.79 44.32 41.22 0 100 -0.0
04/05/2021
41.79
 3,714 42.36 44.32 41.79 3,500 0 0.2
29/04/2021
42.36
 5,700 42.23 44.32 42.29 0 0 0
28/04/2021
42.23
 2,400 42.10 44.32 42.23 0 0 0
27/04/2021
42.10
 17,203 41.15 44.32 41.28 0 300 -0.0
26/04/2021
41.15
 1,890 41.22 41.22 41.15 1,200 0 0.1
23/04/2021
41.22
 9,200 43.05 44.32 41.15 0 0 0
22/04/2021
43.05
 14,990 43.05 44.32 39.89 2,000 0 0.1
20/04/2021
43.05
 7,300 42.74 46.85 42.74 0 0 0
19/04/2021
42.74
 2,110 44.32 44.32 42.42 400 0 0.0
16/04/2021
44.32
 2,000 42.86 44.32 41.47 0 0 0
15/04/2021
42.86
 3,390 42.86 44.32 39.13 90 100 0.0
14/04/2021
42.86
 2,400 42.80 44.95 42.86 0 0 0
13/04/2021
42.80
 1,100 42.93 44.32 42.80 0 0 0
12/04/2021
42.93
 3,953 42.93 45.59 42.86 1,200 0 0.1
09/04/2021
42.93
 1,300 43.31 44.32 42.93 0 0 0
08/04/2021
43.31
 900 43.18 44.32 43.24 100 0 0.0
07/04/2021
43.18
 1,200 42.93 44.32 43.05 100 0 0.0
06/04/2021
42.93
 537 42.80 44.26 42.93 0 0 0
05/04/2021
42.80
 3,548 42.99 44.57 39.95 100 100 0.0
02/04/2021
42.99
 500 43.75 44.32 42.86 0 0 0
01/04/2021
43.75
 2,372 42.80 44.32 43.05 0 0 0
31/03/2021
42.80
 1,710 43.05 47.36 42.80 0 0 0
30/03/2021
43.05
 200 43.05 43.05 43.05 0 0 0
29/03/2021
43.05
 290 44.00 44.00 39.89 0 100 -0.0
26/03/2021
44.00
 3,916 42.10 44.00 42.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |