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)
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
10/03/2020
34.05
 1,100 31.41 34.05 29.97 1,000 300 0.0
09/03/2020
31.41
 701 32.31 32.31 30.15 300 100 0.0
06/03/2020
32.31
 301 32.85 32.85 32.31 300 0 0.0
05/03/2020
32.85
 247 33.69 33.69 32.37 200 0 0.0
04/03/2020
33.69
 600 32.31 33.69 30.15 200 0 0.0
03/03/2020
32.31
 700 32.97 32.97 30.45 100 0 0.0
02/03/2020
32.97
 707 33.21 33.63 30.09 200 0 0.0
28/02/2020
33.21
 1,001 32.97 34.71 31.17 700 100 0.0
27/02/2020
32.97
 302 34.11 34.11 32.97 300 0 0.0
26/02/2020
34.11
 100 32.97 34.11 34.11 100 0 0.0
25/02/2020
32.97
 1,840 33.39 34.71 32.97 300 540 -0.0
24/02/2020
33.39
 1,300 32.49 33.87 32.49 400 0 0.0
21/02/2020
32.49
 0 32.49 32.49 32.49 0 0 0
20/02/2020
32.49
 300 32.49 32.49 32.43 300 200 0.0
19/02/2020
32.49
 200 31.77 32.61 32.49 100 0 0.0
18/02/2020
31.77
 801 32.07 32.61 31.77 100 0 0.0
17/02/2020
32.07
 200 32.25 32.25 30.03 100 100 0.0
14/02/2020
32.25
 0 32.25 32.25 32.25 0 0 0
13/02/2020
32.25
 0 32.25 32.25 32.25 0 0 0
12/02/2020
32.25
 620 31.35 32.85 31.29 600 0 0.0
11/02/2020
31.35
 0 31.35 31.35 31.35 0 0 0
10/02/2020
31.35
 100 31.35 31.35 31.35 0 100 -0.0
07/02/2020
31.35
 6,400 33.21 33.21 30.15 0 5,100 -0.3
06/02/2020
33.21
 11,302 31.29 33.51 31.23 500 5,400 -0.3
05/02/2020
31.29
 1,400 34.35 34.35 31.29 200 200 -0
04/02/2020
34.35
 900 34.71 34.71 32.37 300 200 0.0
03/02/2020
34.71
 1,729 34.71 34.71 34.35 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |