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)
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
14/12/2020
35.35
 10 35.35 35.35 35.35 0 0 0
11/12/2020
35.35
 1,300 35.66 35.66 34.79 800 100 0.0
10/12/2020
35.66
 0 35.66 35.66 35.66 0 0 0
09/12/2020
35.66
 250 35.35 35.66 34.17 0 100 -0.0
08/12/2020
35.35
 429 35.35 35.35 32.56 0 200 -0.0
07/12/2020
35.35
 101 32.44 35.35 35.35 100 0 0.0
04/12/2020
32.44
 0 32.44 32.44 32.44 0 0 0
03/12/2020
32.44
 119 34.79 34.79 32.44 0 100 -0.0
02/12/2020
34.79
 250 34.73 34.79 34.67 100 0 0.0
01/12/2020
34.73
 2,700 35.35 35.35 32.87 0 2,300 -0.1
30/11/2020
35.35
 1,810 34.79 35.35 35.29 0 0 0
27/11/2020
34.79
 2,500 35.17 35.17 33.68 0 100 -0.0
26/11/2020
35.17
 225 35.17 35.17 31.69 0 100 -0.0
25/11/2020
35.17
 144 35.17 35.17 35.17 100 0 0.0
24/11/2020
35.17
 3,107 35.29 35.35 35.17 2,000 0 0.1
23/11/2020
35.29
 3,700 35.17 35.29 32.56 0 100 0
20/11/2020
35.17
 500 35.17 35.17 31.76 0 100 -0.0
19/11/2020
35.17
 0 35.17 35.17 35.17 0 0 0
18/11/2020
35.17
 700 35.17 35.17 35.04 0 0 0
17/11/2020
35.17
 1,700 35.17 35.17 34.98 0 0 0
16/11/2020
35.17
 1,301 34.24 35.29 35.04 0 0 0
13/11/2020
34.24
 200 32.44 34.24 34.24 0 200 -0.0
12/11/2020
32.44
 101 35.35 35.35 32.44 0 100 -0.0
11/11/2020
35.35
 200 34.86 35.35 35.35 0 0 0
10/11/2020
34.86
 3,210 35.85 35.85 32.38 0 3,000 -0.2
09/11/2020
35.85
 1,100 35.85 35.91 35.85 100 0 0.0
06/11/2020
35.85
 500 35.73 35.85 35.85 0 0 0
05/11/2020
35.73
 0 35.73 35.73 35.73 0 0 0
04/11/2020
35.73
 4,910 35.04 36.59 35.10 0 100 -0.0
03/11/2020
35.04
 500 35.04 35.04 35.04 0 0 0
02/11/2020
35.04
 300 35.04 35.04 35.04 300 0 0.0
30/10/2020
35.04
 2,240 34.11 35.04 34.11 0 0 0
29/10/2020
34.11
 400 35.35 35.35 34.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |