CTCP Dược phẩm Dược liệu Pharmedic (pmc)

127.80
-14.20
(-10%)
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
(2026-02-11) 		2 1.43% 6,900 -700 -0.1
136.60
155
142
2 tháng
(2026-01-12) 		-20.20 -12.45% 35,600 -8,100 -1.2
131.80
162.20
142
3 tháng
(2025-12-15) 		-35 -19.77% 46,000 -8,800 -1.3
131.80
177
142
6 tháng
(2025-09-15) 		39.59 38.65% 292,300 -56,900 -8.9
102.11
185.93
142
12 tháng
(2025-03-18) 		30.12 26.92% 506,200 -59,777 -9.3
96.16
185.93
142
24 tháng
(2024-03-25) 		74.93 111.72% 979,017 -25,278 -6.4
64.62
185.93
142
36 tháng
(2023-03-29) 		88.36 164.74% 1,626,558 -57,778 -8.8
43.38
185.93
142
60 tháng
(2021-04-08) 		98.22 224.37% 2,798,197 -749,590 -56.4
38.46
185.93
142
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |