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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |