CTCP Dược phẩm Dược liệu Pharmedic (pmc)

150
4
(2.74%)
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
(2025-12-29) 		-25 -14.62% 23,400 -1,000 -0.1
146
171
150
2 tháng
(2025-12-01) 		-30.40 -17.23% 34,000 -3,700 -0.6
146
185
150
3 tháng
(2025-10-30) 		16.04 12.35% 141,100 -31,800 -5.7
129.96
185.93
150
6 tháng
(2025-08-01) 		44.28 43.53% 339,800 -52,400 -8.1
99.80
185.93
150
12 tháng
(2025-02-03) 		38.60 35.94% 578,486 -49,883 -7.9
96.16
185.93
150
24 tháng
(2024-02-15) 		80.89 124.25% 983,154 -17,778 -5.3
63.90
185.93
150
36 tháng
(2023-02-13) 		100.09 218.01% 1,867,854 -269,082 -23.7
43.38
185.93
150
60 tháng
(2021-02-23) 		105.69 262.16% 2,830,736 -745,462 -55.5
37.81
185.93
150
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
43.39
 1,300 43.78 44.80 43.39 0 0 0
08/04/2021
43.78
 900 43.65 44.80 43.71 100 0 0.0
07/04/2021
43.65
 1,200 43.39 44.80 43.52 100 0 0.0
06/04/2021
43.39
 537 43.26 44.74 43.39 0 0 0
05/04/2021
43.26
 3,548 43.46 45.06 40.38 100 100 0.0
02/04/2021
43.46
 500 44.22 44.80 43.33 0 0 0
01/04/2021
44.22
 2,372 43.26 44.80 43.52 0 0 0
31/03/2021
43.26
 1,710 43.52 47.87 43.26 0 0 0
30/03/2021
43.52
 200 43.52 43.52 43.52 0 0 0
29/03/2021
43.52
 290 44.48 44.48 40.32 0 100 -0.0
26/03/2021
44.48
 3,916 42.56 44.48 42.88 0 0 0
25/03/2021
42.56
 300 44.80 44.80 42.56 0 0 0
24/03/2021
44.80
 8,025 43.26 44.80 44.80 0 0 0
23/03/2021
43.26
 746 43.01 44.80 43.26 100 0 0.0
22/03/2021
43.01
 2,037 43.07 43.52 43.01 1,500 72 0.1
19/03/2021: Cổ tức tiền mặt tỉ lệ: 14%
19/03/2021
43.07
 1,305 43.07 43.07 43.07 0 1,300 -0.1
18/03/2021
43.07
 1,381 39.37 43.20 42.95 0 0 0
17/03/2021
39.37
 100 43.51 43.51 39.37 0 100 -0.0
16/03/2021
43.51
 2,290 43.39 44.51 43.51 0 600 -0.0
15/03/2021
43.39
 700 42.63 43.57 43.32 0 0 0
12/03/2021
42.63
 1,553 41.38 42.63 42.32 400 0 0.0
11/03/2021
41.38
 300 41.19 44.83 41.32 0 0 0
10/03/2021
41.19
 9 41.19 41.19 41.19 0 0 0
09/03/2021
41.19
 7,100 41.07 43.89 41.13 0 4,700 -0.3
08/03/2021
41.07
 5,130 40.44 44.45 36.68 0 100 -0.0
05/03/2021
40.44
 2,200 40.25 41.32 40.44 1,500 0 0.1
04/03/2021
40.25
 122 39.37 40.25 40.25 0 0 0
03/03/2021
39.37
 115 38.93 39.37 39.37 0 0 0
02/03/2021
38.93
 231 37.81 38.93 38.43 0 0 0
01/03/2021
37.81
 700 40.82 40.82 36.99 0 100 -0.0
26/02/2021
40.82
 701 40.94 41.07 40.82 0 0 0
25/02/2021
40.94
 514 40.75 41.32 40.94 0 0 0
24/02/2021
40.75
 307 40.31 40.75 40.69 300 0 0.0
23/02/2021
40.31
 1,700 39.87 40.31 40.13 100 100 -0
22/02/2021
39.87
 10 39.87 39.87 39.87 0 0 0
19/02/2021
39.87
 3,900 39.81 39.87 39.81 2,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |