CTCP Dược phẩm Dược liệu Pharmedic (pmc)

142
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
(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)
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
05/05/2020
30.87
 700 30.63 30.87 30.51 100 0 0.0
04/05/2020
30.63
 109 31.77 31.77 30.63 0 0 0
29/04/2020
31.77
 560 31.11 32.19 31.71 300 0 0.0
28/04/2020
31.11
 756 30.87 32.19 28.83 100 500 -0.0
27/04/2020
30.87
 301 30.87 32.37 30.87 300 0 0
24/04/2020
30.87
 1,000 30.27 30.87 30.57 0 0 0
23/04/2020
30.27
 517 30.45 30.45 29.97 100 0 0.0
22/04/2020
30.45
 400 30.51 30.51 27.69 100 0 0.0
21/04/2020
30.51
 0 30.51 30.51 30.51 0 0 0
20/04/2020
30.51
 940 30.99 33.87 29.97 500 0 0.0
17/04/2020
30.99
 5,501 34.41 34.41 30.99 100 4,300 -0.2
16/04/2020
34.41
 421 31.59 34.41 31.17 400 0 0.0
15/04/2020
31.59
 800 29.97 31.59 30.57 300 0 0.0
14/04/2020
29.97
 500 31.35 31.35 28.53 200 0 0.0
13/04/2020
31.35
 100 30.81 31.35 31.35 100 0 0.0
10/04/2020
30.81
 300 30.87 31.59 30.81 300 0 0.0
09/04/2020
30.87
 3,000 31.29 31.29 28.17 200 1,400 -0.1
08/04/2020
31.29
 420 29.61 32.25 31.29 400 0 0.0
07/04/2020
29.61
 310 27.21 29.79 29.61 200 0 0.0
06/04/2020
27.21
 1,500 25.23 27.51 22.78 500 0 0.0
03/04/2020
25.23
 1,802 23.86 25.35 21.64 900 1,000 -0.0
01/04/2020
23.86
 1,500 23.86 23.86 23.86 0 1,200 -0.0
31/03/2020
23.86
 916 23.08 24.58 23.86 500 500 -0
30/03/2020
23.08
 3,400 25.53 25.53 23.02 0 2,500 -0.1
27/03/2020
25.53
 0 25.53 25.53 25.53 0 0 0
26/03/2020
25.53
 2,000 26.73 26.73 25.47 0 2,000 -0.1
25/03/2020
26.73
 2,300 28.17 28.17 25.53 100 1,200 -0.0
24/03/2020
28.17
 984 29.97 29.97 26.97 600 0 0.0
23/03/2020
29.97
 0 29.97 29.97 29.97 0 0 0
20/03/2020
29.97
 100 29.37 29.97 29.97 100 100 0
19/03/2020
29.37
 200 31.11 31.11 29.37 0 200 -0.0
18/03/2020
31.11
 1,000 31.71 31.71 30.27 600 800 -0.0
17/03/2020
31.71
 0 31.71 31.71 31.71 0 0 0
16/03/2020
31.71
 200 32.13 32.13 30.57 100 0 0.0
13/03/2020
32.13
 1 32.13 32.13 32.13 0 0 0
12/03/2020
32.13
 0 32.13 32.13 32.13 0 0 0
11/03/2020
32.13
 1,800 34.05 34.05 30.69 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |