CTCP Dược phẩm Dược liệu Pharmedic (pmc)

126.90
6.90
(5.75%)
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
(2026-06-29) 		-10 -7.69% 10,200 -200 0
120
130
126.90
2 tháng
(2026-06-01) 		-17.80 -12.92% 16,900 -1,600 0
120
137.80
126.90
3 tháng
(2026-05-04) 		-8.80 -6.83% 28,800 -3,600 0
120
140
126.90
6 tháng
(2026-01-30) 		-23.54 -16.40% 65,800 -13,700 -1.3
120
153.33
126.90
12 tháng
(2025-08-04) 		17.47 17.04% 405,900 -66,400 -9.4
98.73
183.94
126.90
24 tháng
(2024-08-08) 		47.40 65.28% 902,868 -58,761 -8.9
72.13
183.94
126.90
36 tháng
(2023-08-14) 		69.59 138.07% 1,531,991 -60,078 -8.8
47
183.94
126.90
60 tháng
(2021-08-24) 		78.15 186.74% 2,359,464 -639,376 -48.6
38.05
183.94
126.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2021
42.10
 300 44.32 44.32 42.10 0 0 0
24/03/2021
44.32
 8,025 42.80 44.32 44.32 0 0 0
23/03/2021
42.80
 746 42.55 44.32 42.80 100 0 0.0
22/03/2021
42.55
 2,037 42.61 43.05 42.55 1,500 72 0.1
19/03/2021: Cổ tức tiền mặt tỉ lệ: 14%
19/03/2021
42.61
 1,305 42.61 42.61 42.61 0 1,300 -0.1
18/03/2021
42.61
 1,381 38.95 42.73 42.49 0 0 0
17/03/2021
38.95
 100 43.04 43.04 38.95 0 100 -0.0
16/03/2021
43.04
 2,290 42.92 44.04 43.04 0 600 -0.0
15/03/2021
42.92
 700 42.18 43.11 42.86 0 0 0
12/03/2021
42.18
 1,553 40.94 42.18 41.87 400 0 0.0
11/03/2021
40.94
 300 40.75 44.35 40.87 0 0 0
10/03/2021
40.75
 9 40.75 40.75 40.75 0 0 0
09/03/2021
40.75
 7,100 40.62 43.42 40.69 0 4,700 -0.3
08/03/2021
40.62
 5,130 40.00 43.97 36.28 0 100 -0.0
05/03/2021
40.00
 2,200 39.82 40.87 40.00 1,500 0 0.1
04/03/2021
39.82
 122 38.95 39.82 39.82 0 0 0
03/03/2021
38.95
 115 38.52 38.95 38.95 0 0 0
02/03/2021
38.52
 231 37.40 38.52 38.02 0 0 0
01/03/2021
37.40
 700 40.38 40.38 36.59 0 100 -0.0
26/02/2021
40.38
 701 40.50 40.62 40.38 0 0 0
25/02/2021
40.50
 514 40.31 40.87 40.50 0 0 0
24/02/2021
40.31
 307 39.88 40.31 40.25 300 0 0.0
23/02/2021
39.88
 1,700 39.45 39.88 39.69 100 100 -0
22/02/2021
39.45
 10 39.45 39.45 39.45 0 0 0
19/02/2021
39.45
 3,900 39.38 39.45 39.38 2,100 0 0.1
18/02/2021
39.38
 3,100 39.14 40.31 39.38 1,900 1,000 0.1
17/02/2021
39.14
 1,700 39.07 39.69 39.14 1,000 0 0.1
09/02/2021
39.07
 848 38.21 39.07 39.01 800 200 0.0
08/02/2021
38.21
 403 38.21 38.21 38.21 400 400 0
05/02/2021
38.21
 0 38.21 38.21 38.21 0 0 0
04/02/2021
38.21
 500 38.45 38.45 38.21 0 0 0
03/02/2021
38.45
 2,093 37.90 38.45 37.90 0 0 0
02/02/2021
37.90
 1,900 37.83 37.90 37.90 0 1,000 -0.1
01/02/2021
37.83
 6,200 37.77 37.90 37.83 2,700 200 0.2
29/01/2021
37.77
 4,600 37.71 38.14 37.77 1,000 0 0.1
28/01/2021
37.71
 6,400 37.83 37.83 37.21 1,500 100 0.1
27/01/2021
37.83
 1,600 37.71 37.83 37.71 1,000 0 0.1
26/01/2021
37.71
 3,000 37.65 38.45 37.71 0 0 0
25/01/2021
37.65
 2,002 37.59 38.45 37.59 400 400 0
22/01/2021
37.59
 4,800 37.90 38.14 37.59 0 0 0
21/01/2021
37.90
 1,295 36.10 37.90 37.83 0 0 0
20/01/2021
36.10
 592 37.90 37.90 36.10 0 0 0
19/01/2021
37.90
 4,956 37.90 37.90 34.42 0 1,800 -0.1
18/01/2021
37.90
 2,736 37.71 37.90 37.83 0 0 0
15/01/2021
37.71
 8,175 37.83 38.45 37.52 0 0 0
14/01/2021
37.83
 719 37.65 37.83 37.83 0 0 0
13/01/2021
37.65
 10,300 38.45 39.07 37.52 0 0 0
12/01/2021
38.45
 10,600 38.45 38.76 37.40 0 1,100 -0.1
11/01/2021
38.45
 18,000 38.45 38.76 37.96 0 9,000 -0.6
08/01/2021
38.45
 18,340 37.52 38.45 37.52 0 0 0
07/01/2021
37.52
 10,100 37.59 37.83 37.52 2,900 0 0.2
06/01/2021
37.59
 2,868 37.40 38.14 37.34 0 0 0
05/01/2021
37.40
 6,317 36.04 37.40 35.97 100 0 0.0
04/01/2021
36.04
 4,100 35.66 36.04 35.97 0 0 0
31/12/2020
35.66
 400 35.97 35.97 35.66 10 0 0.0
30/12/2020
35.97
 525 35.04 35.97 35.97 0 0 0
29/12/2020
35.04
 7,100 34.79 36.59 35.04 0 0 0
28/12/2020
34.79
 24,170 34.79 35.35 34.79 0 0 0
25/12/2020
34.79
 0 34.79 34.79 34.79 0 0 0
24/12/2020
34.79
 100 34.73 34.79 34.79 1,000 0 0.0
23/12/2020
34.73
 3,837 35.35 35.35 34.73 1,000 0 0.1
22/12/2020
35.35
 3 35.35 35.35 35.35 0 0 0
21/12/2020
35.35
 1,084 35.35 35.35 33.24 0 100 -0.0
18/12/2020
35.35
 426 35.04 35.35 35.04 100 0 0.0
17/12/2020
35.04
 2,543 35.04 35.17 35.04 1,200 1,100 0.0
16/12/2020
35.04
 7,000 35.29 35.29 35.04 2,700 7,000 -0.2
15/12/2020
35.29
 1,093 35.35 35.35 33.12 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |