CTCP Dược phẩm Dược liệu Pharmedic (pmc)

127
-3
(-2.31%)
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
(2026-05-13) 		-9.50 -6.81% 12,800 -2,300 0
127
139.80
127
2 tháng
(2026-04-13) 		-8.10 -5.87% 27,300 -4,000 0
126.50
140
127
3 tháng
(2026-03-16) 		1.40 1.09% 33,700 -5,800 -0.3
124.65
143.15
127
6 tháng
(2025-12-15) 		-45.10 -25.76% 79,700 -14,600 -1.5
124.65
175.10
127
12 tháng
(2025-06-17) 		23.86 22.48% 434,100 -66,800 -9.6
95.12
183.94
127
24 tháng
(2024-06-24) 		55.27 73.97% 916,973 -57,161 -8.8
68.02
183.94
127
36 tháng
(2023-06-28) 		82.93 176.20% 1,570,580 -63,078 -9.1
42.91
183.94
127
60 tháng
(2021-07-08) 		87.01 202.40% 2,579,872 -661,076 -50.1
38.05
183.94
127
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2020
34.17
 1,100 33.44 35.81 31.98 400 0 0.0
23/07/2020
33.44
 600 33.44 33.50 31.43 300 100 0.0
22/07/2020
33.44
 0 33.44 33.44 33.44 0 0 0
21/07/2020
33.44
 3,907 33.50 36.48 32.40 1,200 2,600 -0.1
20/07/2020
33.50
 2,300 33.68 33.74 31.85 300 0 0.0
17/07/2020
33.68
 1,230 34.05 34.05 31.73 910 100 0.0
16/07/2020
34.05
 1,192 33.80 35.26 31.37 800 100 0.0
15/07/2020
33.80
 1,000 31.43 34.35 31.43 700 0 0.0
14/07/2020
31.43
 109 34.72 34.72 31.43 0 100 -0.0
13/07/2020
34.72
 100 34.41 34.72 34.72 100 0 0.0
10/07/2020
34.41
 6,048 32.46 35.69 32.58 3,300 0 0.2
09/07/2020
32.46
 5,161 32.46 32.52 31.98 3,015 0 0.2
08/07/2020
32.46
 3,410 32.58 32.58 31.98 1,410 1,800 -0.0
07/07/2020
32.58
 2,703 32.04 32.58 31.98 1,700 600 0.1
06/07/2020
32.04
 4,168 31.98 32.83 31.98 2,700 0 0.1
03/07/2020
31.98
 4,820 31.98 32.77 31.98 4,800 0 0.3
02/07/2020
31.98
 5,100 31.67 33.19 31.67 4,600 1,200 0.2
01/07/2020
31.67
 1,500 31.85 32.58 31.06 400 0 0.0
30/06/2020
31.85
 2,820 31.98 32.89 30.76 2,100 0 0.1
29/06/2020
31.98
 2,732 32.89 32.89 30.51 2,300 0 0.1
26/06/2020
32.89
 430 31.43 33.19 30.45 400 0 0.0
25/06/2020
31.43
 503 30.76 32.04 30.51 300 0 0.0
24/06/2020
30.76
 820 31.98 33.19 30.15 200 0 0.0
23/06/2020
31.98
 3,354 30.27 32.89 30.45 2,800 0 0.1
22/06/2020
30.27
 200 32.71 32.71 30.27 0 0 0
19/06/2020
32.71
 202 30.27 32.71 32.16 200 0 0.0
18/06/2020
30.27
 600 30.21 31.43 29.23 500 0 0.0
17/06/2020
30.21
 1,500 30.33 30.33 27.77 0 0 0
16/06/2020
30.33
 300 30.70 30.70 30.33 0 0 0
15/06/2020
30.70
 200 30.76 30.76 29.54 100 0 0.0
12/06/2020
30.76
 1,100 31.24 31.24 29.36 200 300 -0.0
11/06/2020
31.24
 1,200 32.16 32.16 29.30 200 0 0.0
10/06/2020
32.16
 700 33.38 33.38 30.88 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |