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)
14/12/2020
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
28/10/2020
35.35
 300 34.11 35.35 35.35 0 0 0
27/10/2020
34.11
 20 34.11 34.11 34.11 0 0 0
26/10/2020
34.11
 200 34.11 34.11 30.70 0 100 -0.0
23/10/2020
34.11
 240 34.11 34.11 34.11 0 0 0
22/10/2020
34.11
 1,000 34.11 34.11 34.11 1,000 1,000 0
21/10/2020
34.11
 4,041 34.11 34.11 32.93 0 100 -0.0
20/10/2020
34.11
 0 34.11 34.11 34.11 0 0 0
19/10/2020
34.11
 1,000 34.24 34.24 34.11 900 0 0.0
16/10/2020
34.24
 800 34.05 35.91 30.70 0 600 -0.0
15/10/2020
34.05
 100 34.17 34.17 34.05 0 0 0
14/10/2020
34.17
 100 31.07 34.17 34.17 0 0 0
13/10/2020
31.07
 0 31.07 31.07 31.07 0 0 0
12/10/2020
31.07
 100 34.24 34.24 31.07 0 100 -0.0
09/10/2020
34.24
 2,300 34.73 35.23 34.24 0 0 0
08/10/2020
34.73
 3,200 34.67 35.29 33.49 300 100 0.0
07/10/2020
34.67
 0 34.67 34.67 34.67 0 0 0
06/10/2020
34.67
 100 33.80 34.67 34.67 0 0 0
05/10/2020: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2020
33.80
 0 33.80 33.80 33.80 0 0 0
02/10/2020
33.80
 1,500 35.32 35.32 32.95 0 100 -0.0
01/10/2020
35.32
 300 35.32 35.32 32.95 0 200 -0.0
30/09/2020
35.32
 1,403 34.47 35.32 34.47 1,100 0 0.1
29/09/2020
34.47
 10 34.47 34.47 34.47 0 0 0
28/09/2020
34.47
 200 35.93 35.93 33.25 0 200 -0.0
25/09/2020
35.93
 18,846 34.47 35.99 35.93 18,500 14,300 0.2
24/09/2020
34.47
 452,530 35.63 35.93 34.11 0 430,030 -25.4
23/09/2020
35.63
 425 35.63 38.86 35.63 100 0 0.0
22/09/2020
35.63
 100 35.75 35.75 35.63 0 0 0
21/09/2020
35.75
 700 35.81 35.81 35.75 0 0 0
18/09/2020
35.81
 30 35.81 35.81 35.81 0 0 0
17/09/2020
35.81
 0 35.81 35.81 35.81 0 0 0
16/09/2020
35.81
 2,060 35.93 35.93 32.95 100 100 0.0
15/09/2020
35.93
 400 35.93 38.92 32.65 200 100 0.0
14/09/2020
35.93
 49 35.93 35.93 35.93 0 0 0
11/09/2020
35.93
 6,285 34.53 35.93 31.73 1,000 100 0.1
10/09/2020
34.53
 646 35.26 35.26 32.58 100 100 0.0
09/09/2020
35.26
 297 35.32 35.32 32.34 100 100 0.0
08/09/2020
35.32
 200 35.87 35.87 33.25 0 100 -0.0
07/09/2020
35.87
 3,155 35.93 35.93 32.95 200 100 0.0
04/09/2020
35.93
 0 35.93 35.93 35.93 0 0 0
03/09/2020
35.93
 1,400 36.91 38.98 35.26 800 0 0.0
01/09/2020
36.91
 0 36.91 36.91 36.91 0 0 0
31/08/2020
36.91
 800 37.03 37.03 35.75 300 0 0.0
28/08/2020
37.03
 6,300 37.03 39.22 35.63 4,100 100 0.2
27/08/2020
37.03
 503 37.03 39.41 35.63 300 0 0.0
26/08/2020
37.03
 1 37.03 37.03 37.03 0 0 0
25/08/2020
37.03
 3,624 37.15 37.15 35.39 100 0 0.0
24/08/2020
37.15
 845 37.09 39.95 34.72 700 4 0.0
21/08/2020
37.09
 4 37.09 37.09 37.09 0 4 -0.0
20/08/2020
37.09
 1,253 37.15 37.15 35.93 100 0 0.0
19/08/2020
37.15
 568 37.15 39.47 34.53 400 0 0.0
18/08/2020
37.15
 2,608 36.18 37.15 35.87 908 1,600 -0.0
17/08/2020
36.18
 0 36.18 36.18 36.18 0 0 0
14/08/2020
36.18
 2,300 36.36 36.36 36.18 0 0 0
13/08/2020
36.36
 2,738 36.36 36.54 35.87 600 0 0.0
12/08/2020
36.36
 0 36.36 36.36 36.36 0 0 0
11/08/2020
36.36
 900 36.36 37.15 33.50 300 100 0.0
10/08/2020
36.36
 830 37.09 37.09 34.47 300 0 0.0
07/08/2020
37.09
 881 37.15 37.15 34.35 200 0 0.0
06/08/2020
37.15
 300 37.15 39.89 37.15 200 0 0.0
05/08/2020
37.15
 700 36.24 39.59 36.06 400 0 0.0
04/08/2020
36.24
 581 39.47 40.08 36.24 400 0 0.0
03/08/2020
39.47
 1,638 38.37 40.14 35.14 1,100 0 0.1
31/07/2020
38.37
 8,150 37.46 39.53 33.80 7,100 300 0.4
30/07/2020
37.46
 4,300 34.65 37.46 32.10 4,200 0 0.2
29/07/2020
34.65
 700 34.17 34.65 32.16 500 0 0.0
28/07/2020
34.17
 0 34.17 34.17 34.17 0 0 0
27/07/2020
34.17
 500 34.17 34.53 31.85 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |