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)
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
09/06/2020
33.38
 400 32.89 33.38 32.89 400 0 0.0
08/06/2020
32.89
 1,100 30.45 33.50 29.84 900 0 0.0
05/06/2020
30.45
 200 30.51 30.51 29.90 100 0 0.0
04/06/2020
30.51
 0 30.51 30.51 30.51 0 0 0
03/06/2020
30.51
 400 30.51 30.51 30.39 0 0 0
02/06/2020
30.51
 2,000 30.51 30.51 29.90 100 0 0.0
01/06/2020
30.51
 200 30.45 30.51 29.54 100 0 0.0
29/05/2020
30.45
 1,400 30.33 30.45 29.23 500 0 0.0
28/05/2020
30.33
 2,100 30.45 30.45 29.11 200 0 0.0
27/05/2020
30.45
 4,308 30.39 30.45 28.75 100 2,600 -0.1
26/05/2020
30.39
 200 30.39 30.39 30.39 200 0 0.0
25/05/2020
30.39
 2,600 30.64 30.64 28.63 200 0 0.0
22/05/2020
30.64
 801 30.45 30.70 28.99 100 0 0.0
21/05/2020
30.45
 1,104 30.76 30.76 30.45 600 0 0.0
20/05/2020
30.76
 27 30.76 30.76 30.76 0 0 0
19/05/2020
30.76
 504 30.70 31.06 29.90 200 0 0.0
18/05/2020
30.70
 758 31.12 31.12 29.05 100 0 0.0
15/05/2020
31.12
 70 31.12 31.12 31.12 0 0 0
14/05/2020
31.12
 1,300 31.61 31.61 30.51 100 0 0.0
13/05/2020
31.61
 2,520 31.61 33.32 31.61 1,500 0 0.1
12/05/2020: Cổ tức tiền mặt tỉ lệ: 14%
12/05/2020
31.61
 1,300 31.43 34.11 30.51 900 0 0.0
11/05/2020
31.43
 3 31.43 31.43 31.43 0 0 0
08/05/2020
31.43
 414 30.83 32.49 30.24 300 0 0.0
07/05/2020
30.83
 20 30.83 30.83 30.83 0 0 0
06/05/2020
30.83
 300 30.54 31.37 30.83 100 0 0.0
05/05/2020
30.54
 700 30.30 30.54 30.18 100 0 0.0
04/05/2020
30.30
 109 31.43 31.43 30.30 0 0 0
29/04/2020
31.43
 560 30.77 31.84 31.37 300 0 0.0
28/04/2020
30.77
 756 30.54 31.84 28.52 100 500 -0.0
27/04/2020
30.54
 301 30.54 32.02 30.54 300 0 0
24/04/2020
30.54
 1,000 29.94 30.54 30.24 0 0 0
23/04/2020
29.94
 517 30.12 30.12 29.65 100 0 0.0
22/04/2020
30.12
 400 30.18 30.18 27.39 100 0 0.0
21/04/2020
30.18
 0 30.18 30.18 30.18 0 0 0
20/04/2020
30.18
 940 30.66 33.50 29.65 500 0 0.0
17/04/2020
30.66
 5,501 34.04 34.04 30.66 100 4,300 -0.2
16/04/2020
34.04
 421 31.25 34.04 30.83 400 0 0.0
15/04/2020
31.25
 800 29.65 31.25 30.24 300 0 0.0
14/04/2020
29.65
 500 31.01 31.01 28.23 200 0 0.0
13/04/2020
31.01
 100 30.48 31.01 31.01 100 0 0.0
10/04/2020
30.48
 300 30.54 31.25 30.48 300 0 0.0
09/04/2020
30.54
 3,000 30.95 30.95 27.87 200 1,400 -0.1
08/04/2020
30.95
 420 29.29 31.90 30.95 400 0 0.0
07/04/2020
29.29
 310 26.92 29.47 29.29 200 0 0.0
06/04/2020
26.92
 1,500 24.96 27.22 22.53 500 0 0.0
03/04/2020
24.96
 1,802 23.60 25.08 21.41 900 1,000 -0.0
01/04/2020
23.60
 1,500 23.60 23.60 23.60 0 1,200 -0.0
31/03/2020
23.60
 916 22.83 24.31 23.60 500 500 -0
30/03/2020
22.83
 3,400 25.26 25.26 22.77 0 2,500 -0.1
27/03/2020
25.26
 0 25.26 25.26 25.26 0 0 0
26/03/2020
25.26
 2,000 26.45 26.45 25.20 0 2,000 -0.1
25/03/2020
26.45
 2,300 27.87 27.87 25.26 100 1,200 -0.0
24/03/2020
27.87
 984 29.65 29.65 26.68 600 0 0.0
23/03/2020
29.65
 0 29.65 29.65 29.65 0 0 0
20/03/2020
29.65
 100 29.06 29.65 29.65 100 100 0
19/03/2020
29.06
 200 30.77 30.77 29.06 0 200 -0.0
18/03/2020
30.77
 1,000 31.37 31.37 29.94 600 800 -0.0
17/03/2020
31.37
 0 31.37 31.37 31.37 0 0 0
16/03/2020
31.37
 200 31.78 31.78 30.24 100 0 0.0
13/03/2020
31.78
 1 31.78 31.78 31.78 0 0 0
12/03/2020
31.78
 0 31.78 31.78 31.78 0 0 0
11/03/2020
31.78
 1,800 33.68 33.68 30.36 100 0 0.0
10/03/2020
33.68
 1,100 31.07 33.68 29.65 1,000 300 0.0
09/03/2020
31.07
 701 31.96 31.96 29.83 300 100 0.0
06/03/2020
31.96
 301 32.49 32.49 31.96 300 0 0.0
05/03/2020
32.49
 247 33.32 33.32 32.02 200 0 0.0
04/03/2020
33.32
 600 31.96 33.32 29.83 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |