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
(2025-11-05) 		38 27.30% 82,100 -28,700 -5.2
139.20
185.93
177.20
2 tháng
(2025-10-06) 		68.82 63.50% 164,800 -33,200 -5.9
108.38
185.93
177.20
3 tháng
(2025-09-08) 		70.68 66.35% 258,200 -47,900 -7.6
102.11
185.93
177.20
6 tháng
(2025-06-09) 		71.06 66.95% 369,000 -49,600 -7.8
96.16
185.93
177.20
12 tháng
(2024-12-10) 		62.62 54.65% 662,818 -30,275 -5.7
94.26
185.93
177.20
24 tháng
(2023-12-18) 		114.42 182.27% 1,077,291 -12,578 -4.8
62.29
185.93
177.20
36 tháng
(2022-12-21) 		132.17 293.48% 1,872,663 -268,882 -23.6
43.38
185.93
177.20
60 tháng
(2020-12-31) 		141.15 391.53% 2,945,590 -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)
18/02/2021
39.81
 3,100 39.56 40.75 39.81 1,900 1,000 0.1
17/02/2021
39.56
 1,700 39.50 40.13 39.56 1,000 0 0.1
09/02/2021
39.50
 848 38.62 39.50 39.44 800 200 0.0
08/02/2021
38.62
 403 38.62 38.62 38.62 400 400 0
05/02/2021
38.62
 0 38.62 38.62 38.62 0 0 0
04/02/2021
38.62
 500 38.87 38.87 38.62 0 0 0
03/02/2021
38.87
 2,093 38.31 38.87 38.31 0 0 0
02/02/2021
38.31
 1,900 38.24 38.31 38.31 0 1,000 -0.1
01/02/2021
38.24
 6,200 38.18 38.31 38.24 2,700 200 0.2
29/01/2021
38.18
 4,600 38.12 38.56 38.18 1,000 0 0.1
28/01/2021
38.12
 6,400 38.24 38.24 37.62 1,500 100 0.1
27/01/2021
38.24
 1,600 38.12 38.24 38.12 1,000 0 0.1
26/01/2021
38.12
 3,000 38.06 38.87 38.12 0 0 0
25/01/2021
38.06
 2,002 37.99 38.87 37.99 400 400 0
22/01/2021
37.99
 4,800 38.31 38.56 37.99 0 0 0
21/01/2021
38.31
 1,295 36.49 38.31 38.24 0 0 0
20/01/2021
36.49
 592 38.31 38.31 36.49 0 0 0
19/01/2021
38.31
 4,956 38.31 38.31 34.80 0 1,800 -0.1
18/01/2021
38.31
 2,736 38.12 38.31 38.24 0 0 0
15/01/2021
38.12
 8,175 38.24 38.87 37.93 0 0 0
14/01/2021
38.24
 719 38.06 38.24 38.24 0 0 0
13/01/2021
38.06
 10,300 38.87 39.50 37.93 0 0 0
12/01/2021
38.87
 10,600 38.87 39.19 37.81 0 1,100 -0.1
11/01/2021
38.87
 18,000 38.87 39.19 38.37 0 9,000 -0.6
08/01/2021
38.87
 18,340 37.93 38.87 37.93 0 0 0
07/01/2021
37.93
 10,100 37.99 38.24 37.93 2,900 0 0.2
06/01/2021
37.99
 2,868 37.81 38.56 37.74 0 0 0
05/01/2021
37.81
 6,317 36.43 37.81 36.36 100 0 0.0
04/01/2021
36.43
 4,100 36.05 36.43 36.36 0 0 0
31/12/2020
36.05
 400 36.36 36.36 36.05 10 0 0.0
30/12/2020
36.36
 525 35.42 36.36 36.36 0 0 0
29/12/2020
35.42
 7,100 35.17 36.99 35.42 0 0 0
28/12/2020
35.17
 24,170 35.17 35.74 35.17 0 0 0
25/12/2020
35.17
 0 35.17 35.17 35.17 0 0 0
24/12/2020
35.17
 100 35.11 35.17 35.17 1,000 0 0.0
23/12/2020
35.11
 3,837 35.74 35.74 35.11 1,000 0 0.1
22/12/2020
35.74
 3 35.74 35.74 35.74 0 0 0
21/12/2020
35.74
 1,084 35.74 35.74 33.61 0 100 -0.0
18/12/2020
35.74
 426 35.42 35.74 35.42 100 0 0.0
17/12/2020
35.42
 2,543 35.42 35.55 35.42 1,200 1,100 0.0
16/12/2020
35.42
 7,000 35.67 35.67 35.42 2,700 7,000 -0.2
15/12/2020
35.67
 1,093 35.74 35.74 33.48 0 100 -0.0
14/12/2020
35.74
 10 35.74 35.74 35.74 0 0 0
11/12/2020
35.74
 1,300 36.05 36.05 35.17 800 100 0.0
10/12/2020
36.05
 0 36.05 36.05 36.05 0 0 0
09/12/2020
36.05
 250 35.74 36.05 34.55 0 100 -0.0
08/12/2020
35.74
 429 35.74 35.74 32.92 0 200 -0.0
07/12/2020
35.74
 101 32.79 35.74 35.74 100 0 0.0
04/12/2020
32.79
 0 32.79 32.79 32.79 0 0 0
03/12/2020
32.79
 119 35.17 35.17 32.79 0 100 -0.0
02/12/2020
35.17
 250 35.11 35.17 35.05 100 0 0.0
01/12/2020
35.11
 2,700 35.74 35.74 33.23 0 2,300 -0.1
30/11/2020
35.74
 1,810 35.17 35.74 35.67 0 0 0
27/11/2020
35.17
 2,500 35.55 35.55 34.04 0 100 -0.0
26/11/2020
35.55
 225 35.55 35.55 32.04 0 100 -0.0
25/11/2020
35.55
 144 35.55 35.55 35.55 100 0 0.0
24/11/2020
35.55
 3,107 35.67 35.74 35.55 2,000 0 0.1
23/11/2020
35.67
 3,700 35.55 35.67 32.92 0 100 0
20/11/2020
35.55
 500 35.55 35.55 32.10 0 100 -0.0
19/11/2020
35.55
 0 35.55 35.55 35.55 0 0 0
18/11/2020
35.55
 700 35.55 35.55 35.42 0 0 0
17/11/2020
35.55
 1,700 35.55 35.55 35.36 0 0 0
16/11/2020
35.55
 1,301 34.61 35.67 35.42 0 0 0
13/11/2020
34.61
 200 32.79 34.61 34.61 0 200 -0.0
12/11/2020
32.79
 101 35.74 35.74 32.79 0 100 -0.0
11/11/2020
35.74
 200 35.24 35.74 35.74 0 0 0
10/11/2020
35.24
 3,210 36.24 36.24 32.73 0 3,000 -0.2
09/11/2020
36.24
 1,100 36.24 36.30 36.24 100 0 0.0
06/11/2020
36.24
 500 36.11 36.24 36.24 0 0 0
05/11/2020
36.11
 0 36.11 36.11 36.11 0 0 0
04/11/2020
36.11
 4,910 35.42 36.99 35.49 0 100 -0.0
03/11/2020
35.42
 500 35.42 35.42 35.42 0 0 0
02/11/2020
35.42
 300 35.42 35.42 35.42 300 0 0.0
30/10/2020
35.42
 2,240 34.48 35.42 34.48 0 0 0
29/10/2020
34.48
 400 35.74 35.74 34.48 0 0 0
28/10/2020
35.74
 300 34.48 35.74 35.74 0 0 0
27/10/2020
34.48
 20 34.48 34.48 34.48 0 0 0
26/10/2020
34.48
 200 34.48 34.48 31.03 0 100 -0.0
23/10/2020
34.48
 240 34.48 34.48 34.48 0 0 0
22/10/2020
34.48
 1,000 34.48 34.48 34.48 1,000 1,000 0
21/10/2020
34.48
 4,041 34.48 34.48 33.29 0 100 -0.0
20/10/2020
34.48
 0 34.48 34.48 34.48 0 0 0
19/10/2020
34.48
 1,000 34.61 34.61 34.48 900 0 0.0
16/10/2020
34.61
 800 34.42 36.30 31.03 0 600 -0.0
15/10/2020
34.42
 100 34.55 34.55 34.42 0 0 0
14/10/2020
34.55
 100 31.41 34.55 34.55 0 0 0
13/10/2020
31.41
 0 31.41 31.41 31.41 0 0 0
12/10/2020
31.41
 100 34.61 34.61 31.41 0 100 -0.0
09/10/2020
34.61
 2,300 35.11 35.61 34.61 0 0 0
08/10/2020
35.11
 3,200 35.05 35.67 33.86 300 100 0.0
07/10/2020
35.05
 0 35.05 35.05 35.05 0 0 0
06/10/2020
35.05
 100 34.17 35.05 35.05 0 0 0
05/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2020
34.17
 0 34.17 34.17 34.17 0 0 0
02/10/2020
34.17
 1,500 35.71 35.71 33.31 0 100 -0.0
01/10/2020
35.71
 300 35.71 35.71 33.31 0 200 -0.0
30/09/2020
35.71
 1,403 34.85 35.71 34.85 1,100 0 0.1
29/09/2020
34.85
 10 34.85 34.85 34.85 0 0 0
28/09/2020
34.85
 200 36.32 36.32 33.62 0 200 -0.0
25/09/2020
36.32
 18,846 34.85 36.39 36.32 18,500 14,300 0.2
24/09/2020
34.85
 452,530 36.02 36.32 34.48 0 430,030 -25.4

Chính sách bảo mật | Điều khoản sử dụng |