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)
23/09/2020
36.02
 425 36.02 39.28 36.02 100 0 0.0
22/09/2020
36.02
 100 36.14 36.14 36.02 0 0 0
21/09/2020
36.14
 700 36.20 36.20 36.14 0 0 0
18/09/2020
36.20
 30 36.20 36.20 36.20 0 0 0
17/09/2020
36.20
 0 36.20 36.20 36.20 0 0 0
16/09/2020
36.20
 2,060 36.32 36.32 33.31 100 100 0.0
15/09/2020
36.32
 400 36.32 39.34 33.00 200 100 0.0
14/09/2020
36.32
 49 36.32 36.32 36.32 0 0 0
11/09/2020
36.32
 6,285 34.91 36.32 32.08 1,000 100 0.1
10/09/2020
34.91
 646 35.65 35.65 32.94 100 100 0.0
09/09/2020
35.65
 297 35.71 35.71 32.69 100 100 0.0
08/09/2020
35.71
 200 36.26 36.26 33.62 0 100 -0.0
07/09/2020
36.26
 3,155 36.32 36.32 33.31 200 100 0.0
04/09/2020
36.32
 0 36.32 36.32 36.32 0 0 0
03/09/2020
36.32
 1,400 37.31 39.40 35.65 800 0 0.0
01/09/2020
37.31
 0 37.31 37.31 37.31 0 0 0
31/08/2020
37.31
 800 37.43 37.43 36.14 300 0 0.0
28/08/2020
37.43
 6,300 37.43 39.65 36.02 4,100 100 0.2
27/08/2020
37.43
 503 37.43 39.83 36.02 300 0 0.0
26/08/2020
37.43
 1 37.43 37.43 37.43 0 0 0
25/08/2020
37.43
 3,624 37.56 37.56 35.77 100 0 0.0
24/08/2020
37.56
 845 37.49 40.39 35.09 700 4 0.0
21/08/2020
37.49
 4 37.49 37.49 37.49 0 4 -0.0
20/08/2020
37.49
 1,253 37.56 37.56 36.32 100 0 0.0
19/08/2020
37.56
 568 37.56 39.90 34.91 400 0 0.0
18/08/2020
37.56
 2,608 36.57 37.56 36.26 908 1,600 -0.0
17/08/2020
36.57
 0 36.57 36.57 36.57 0 0 0
14/08/2020
36.57
 2,300 36.76 36.76 36.57 0 0 0
13/08/2020
36.76
 2,738 36.76 36.94 36.26 600 0 0.0
12/08/2020
36.76
 0 36.76 36.76 36.76 0 0 0
11/08/2020
36.76
 900 36.76 37.56 33.86 300 100 0.0
10/08/2020
36.76
 830 37.49 37.49 34.85 300 0 0.0
07/08/2020
37.49
 881 37.56 37.56 34.72 200 0 0.0
06/08/2020
37.56
 300 37.56 40.33 37.56 200 0 0.0
05/08/2020
37.56
 700 36.63 40.02 36.45 400 0 0.0
04/08/2020
36.63
 581 39.90 40.51 36.63 400 0 0.0
03/08/2020
39.90
 1,638 38.79 40.57 35.52 1,100 0 0.1
31/07/2020
38.79
 8,150 37.86 39.96 34.17 7,100 300 0.4
30/07/2020
37.86
 4,300 35.03 37.86 32.45 4,200 0 0.2
29/07/2020
35.03
 700 34.54 35.03 32.51 500 0 0.0
28/07/2020
34.54
 0 34.54 34.54 34.54 0 0 0
27/07/2020
34.54
 500 34.54 34.91 32.20 300 0 0.0
24/07/2020
34.54
 1,100 33.80 36.20 32.32 400 0 0.0
23/07/2020
33.80
 600 33.80 33.86 31.77 300 100 0.0
22/07/2020
33.80
 0 33.80 33.80 33.80 0 0 0
21/07/2020
33.80
 3,907 33.86 36.88 32.75 1,200 2,600 -0.1
20/07/2020
33.86
 2,300 34.05 34.11 32.20 300 0 0.0
17/07/2020
34.05
 1,230 34.42 34.42 32.08 910 100 0.0
16/07/2020
34.42
 1,192 34.17 35.65 31.71 800 100 0.0
15/07/2020
34.17
 1,000 31.77 34.72 31.77 700 0 0.0
14/07/2020
31.77
 109 35.09 35.09 31.77 0 100 -0.0
13/07/2020
35.09
 100 34.79 35.09 35.09 100 0 0.0
10/07/2020
34.79
 6,048 32.82 36.08 32.94 3,300 0 0.2
09/07/2020
32.82
 5,161 32.82 32.88 32.32 3,015 0 0.2
08/07/2020
32.82
 3,410 32.94 32.94 32.32 1,410 1,800 -0.0
07/07/2020
32.94
 2,703 32.38 32.94 32.32 1,700 600 0.1
06/07/2020
32.38
 4,168 32.32 33.18 32.32 2,700 0 0.1
03/07/2020
32.32
 4,820 32.32 33.12 32.32 4,800 0 0.3
02/07/2020
32.32
 5,100 32.01 33.55 32.01 4,600 1,200 0.2
01/07/2020
32.01
 1,500 32.20 32.94 31.40 400 0 0.0
30/06/2020
32.20
 2,820 32.32 33.25 31.09 2,100 0 0.1
29/06/2020
32.32
 2,732 33.25 33.25 30.85 2,300 0 0.1
26/06/2020
33.25
 430 31.77 33.55 30.78 400 0 0.0
25/06/2020
31.77
 503 31.09 32.38 30.85 300 0 0.0
24/06/2020
31.09
 820 32.32 33.55 30.48 200 0 0.0
23/06/2020
32.32
 3,354 30.60 33.25 30.78 2,800 0 0.1
22/06/2020
30.60
 200 33.06 33.06 30.60 0 0 0
19/06/2020
33.06
 202 30.60 33.06 32.51 200 0 0.0
18/06/2020
30.60
 600 30.54 31.77 29.55 500 0 0.0
17/06/2020
30.54
 1,500 30.66 30.66 28.07 0 0 0
16/06/2020
30.66
 300 31.03 31.03 30.66 0 0 0
15/06/2020
31.03
 200 31.09 31.09 29.86 100 0 0.0
12/06/2020
31.09
 1,100 31.58 31.58 29.68 200 300 -0.0
11/06/2020
31.58
 1,200 32.51 32.51 29.61 200 0 0.0
10/06/2020
32.51
 700 33.74 33.74 31.21 300 0 0.0
09/06/2020
33.74
 400 33.25 33.74 33.25 400 0 0.0
08/06/2020
33.25
 1,100 30.78 33.86 30.17 900 0 0.0
05/06/2020
30.78
 200 30.85 30.85 30.23 100 0 0.0
04/06/2020
30.85
 0 30.85 30.85 30.85 0 0 0
03/06/2020
30.85
 400 30.85 30.85 30.72 0 0 0
02/06/2020
30.85
 2,000 30.85 30.85 30.23 100 0 0.0
01/06/2020
30.85
 200 30.78 30.85 29.86 100 0 0.0
29/05/2020
30.78
 1,400 30.66 30.78 29.55 500 0 0.0
28/05/2020
30.66
 2,100 30.78 30.78 29.43 200 0 0.0
27/05/2020
30.78
 4,308 30.72 30.78 29.06 100 2,600 -0.1
26/05/2020
30.72
 200 30.72 30.72 30.72 200 0 0.0
25/05/2020
30.72
 2,600 30.97 30.97 28.94 200 0 0.0
22/05/2020
30.97
 801 30.78 31.03 29.31 100 0 0.0
21/05/2020
30.78
 1,104 31.09 31.09 30.78 600 0 0.0
20/05/2020
31.09
 27 31.09 31.09 31.09 0 0 0
19/05/2020
31.09
 504 31.03 31.40 30.23 200 0 0.0
18/05/2020
31.03
 758 31.46 31.46 29.37 100 0 0.0
15/05/2020
31.46
 70 31.46 31.46 31.46 0 0 0
14/05/2020
31.46
 1,300 31.95 31.95 30.85 100 0 0.0
13/05/2020
31.95
 2,520 31.95 33.68 31.95 1,500 0 0.1
12/05/2020: Cổ tức tiền mặt tỉ lệ: 14%
12/05/2020
31.95
 1,300 31.77 34.48 30.85 900 0 0.0
11/05/2020
31.77
 3 31.77 31.77 31.77 0 0 0
08/05/2020
31.77
 414 31.17 32.85 30.57 300 0 0.0
07/05/2020
31.17
 20 31.17 31.17 31.17 0 0 0
06/05/2020
31.17
 300 30.87 31.71 31.17 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |