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)
31/01/2020
34.71
 3,829 34.11 34.71 33.87 3,100 1,100 0.1
30/01/2020
34.11
 1,000 32.91 34.11 34.11 1,000 0 0.1
22/01/2020
32.91
 0 32.91 32.91 32.91 0 0 0
21/01/2020
32.91
 1 32.91 32.91 32.91 0 0 0
20/01/2020
32.91
 200 31.17 32.91 32.31 200 0 0.0
17/01/2020
31.17
 0 31.17 31.17 31.17 0 0 0
16/01/2020
31.17
 516 28.65 31.47 31.17 500 0 0.0
15/01/2020
28.65
 430 30.57 30.57 28.65 400 0 0.0
14/01/2020
30.57
 600 29.01 30.57 30.57 600 0 0.0
13/01/2020
29.01
 500 27.99 29.01 27.15 200 200 0.0
10/01/2020
27.99
 0 27.99 27.99 27.99 0 0 0
09/01/2020
27.99
 3,884 30.39 30.39 27.99 100 0 0.0
08/01/2020
30.39
 200 30.57 30.57 29.43 100 0 0.0
07/01/2020
30.57
 400 31.17 31.17 30.57 0 0 0
06/01/2020
31.17
 0 31.17 31.17 31.17 0 0 0
03/01/2020
31.17
 4,151 31.23 31.23 31.17 0 0 0
02/01/2020
31.23
 1,365 31.65 32.55 31.17 200 0 0.0
31/12/2019
31.65
 800 31.59 32.61 30.21 600 200 0.0
30/12/2019
31.59
 300 31.95 31.95 31.59 300 0 0.0
27/12/2019
31.95
 10 31.95 31.95 31.95 0 0 0
26/12/2019
31.95
 400 32.13 32.13 31.23 300 0 0.0
25/12/2019
32.13
 300 32.31 32.31 31.23 100 0 0.0
24/12/2019
32.31
 0 32.31 32.31 32.31 0 0 0
23/12/2019
32.31
 491 32.37 32.37 31.23 100 0 0.0
20/12/2019
32.37
 8,346 31.77 32.37 31.23 700 8,200 -0.4
19/12/2019
31.77
 100 31.77 31.77 31.77 0 100 -0.0
18/12/2019
31.77
 1,468 33.51 33.51 31.23 700 0 0.0
17/12/2019
33.51
 0 33.51 33.51 33.51 0 0 0
16/12/2019
33.51
 6,000 32.07 33.57 31.77 300 5,000 -0.3
13/12/2019
32.07
 1,306 33.57 33.57 31.77 100 1,100 -0.1
12/12/2019
33.57
 600 34.11 34.11 33.57 0 0 0
11/12/2019
34.11
 100 33.51 34.11 34.11 100 0 0.0
10/12/2019
33.51
 200 33.81 33.81 31.83 100 0 0.0
09/12/2019
33.81
 3 33.81 33.81 33.81 0 0 0
06/12/2019
33.81
 1,484 34.05 34.05 31.77 600 0 0.0
05/12/2019
34.05
 60 34.05 34.05 34.05 0 40 -0.0
04/12/2019
34.05
 0 34.05 34.05 34.05 0 0 0
03/12/2019
34.05
 0 34.05 34.05 34.05 0 0 0
02/12/2019
34.05
 100 34.05 34.05 34.05 100 0 0.0
29/11/2019
34.05
 500 31.77 34.11 34.05 500 0 0.0
28/11/2019
31.77
 2,800 32.91 35.30 31.77 2,600 700 0.1
27/11/2019
32.91
 1,000 32.31 33.45 31.77 800 0 0.0
26/11/2019
32.31
 252 32.73 32.73 32.31 0 0 0
25/11/2019
32.73
 200 32.97 32.97 32.73 200 0 0.0
22/11/2019
32.97
 500 33.51 33.51 32.97 0 0 0
21/11/2019
33.51
 100 32.67 33.51 33.51 100 0 0.0
20/11/2019
32.67
 400 32.67 33.57 32.67 400 100 0.0
19/11/2019
32.67
 340 32.67 32.67 32.67 300 0 0.0
18/11/2019
32.67
 300 32.61 34.47 32.67 100 0 0.0
15/11/2019
32.61
 200 33.39 33.57 32.61 100 100 0
14/11/2019
33.39
 300 33.39 33.39 33.39 0 0 0
13/11/2019
33.39
 200 33.87 33.87 33.39 0 0 0
12/11/2019
33.87
 400 34.17 34.17 33.57 0 0 0
11/11/2019
34.17
 400 34.17 34.17 34.17 100 0 0.0
08/11/2019
34.17
 0 34.17 34.17 34.17 0 0 0
07/11/2019
34.17
 200 34.77 34.77 34.17 100 0 0.0
06/11/2019
34.77
 0 34.77 34.77 34.77 0 0 0
05/11/2019
34.77
 200 34.77 34.77 34.17 100 100 0.0
04/11/2019
34.77
 2,184 34.89 34.89 34.05 200 0 0.0
01/11/2019
34.89
 200 34.89 34.89 34.05 100 0 0.0
31/10/2019
34.89
 100 35.25 35.25 34.89 100 0 0.0
30/10/2019
35.25
 200 35.19 35.25 34.71 100 0 0.0
29/10/2019
35.19
 900 35.60 35.60 34.17 700 0 0.0
28/10/2019
35.60
 300 35.90 35.90 34.11 200 0 0.0
25/10/2019
35.90
 0 35.90 35.90 35.90 0 0 0
24/10/2019
35.90
 2,900 36.74 36.74 33.99 300 0 0.0
23/10/2019
36.74
 0 36.74 36.74 36.74 0 0 0
22/10/2019
36.74
 0 36.74 36.74 36.74 0 0 0
21/10/2019
36.74
 1,400 34.83 38.30 35.90 1,400 0 0.1
18/10/2019
34.83
 100 37.04 37.04 34.83 0 0 0
17/10/2019
37.04
 100 37.70 37.70 37.04 0 0 0
16/10/2019
37.70
 484 37.82 37.82 34.89 100 0 0.0
15/10/2019
37.82
 6,901 34.53 37.88 34.77 3,500 0 0.2
14/10/2019
34.53
 1,000 37.76 37.76 34.53 100 0 0.0
11/10/2019
37.76
 0 37.76 37.76 37.76 0 0 0
10/10/2019
37.76
 300 36.50 38.54 35.54 200 0 0.0
09/10/2019
36.50
 1,384 37.04 37.04 34.53 1,000 0 0.1
08/10/2019
37.04
 1,000 36.20 38.30 36.14 1,000 0 0.1
07/10/2019
36.20
 500 37.04 37.04 35.36 500 0 0.0
04/10/2019
37.04
 0 37.04 37.04 37.04 0 0 0
03/10/2019
37.04
 100 35.84 37.04 37.04 100 0 0.0
02/10/2019
35.84
 1,479 36.50 36.50 35.36 300 0 0.0
01/10/2019
36.50
 800 37.22 37.22 35.42 500 0 0.0
30/09/2019
37.22
 0 37.22 37.22 37.22 0 0 0
27/09/2019
37.22
 10 37.22 37.22 37.22 0 0 0
26/09/2019
37.22
 800 37.22 38.60 35.66 200 0 0.0
25/09/2019
37.22
 810 36.32 38.84 35.78 200 0 0.0
24/09/2019
36.32
 100 36.44 36.44 36.32 100 0 0.0
23/09/2019
36.44
 1,200 36.14 36.44 35.96 200 0 0.0
20/09/2019
36.14
 700 36.50 36.50 36.14 100 600 -0.0
19/09/2019
36.50
 1,221 36.14 36.50 35.96 100 1,100 -0.1
18/09/2019
36.14
 600 37.10 37.10 36.14 0 600 -0.0
17/09/2019
37.10
 300 36.56 38.48 36.20 200 0 0.0
16/09/2019
36.56
 213 37.28 37.28 36.56 0 0 0
13/09/2019
37.28
 2,000 36.62 37.46 36.14 600 0 0.0
12/09/2019
36.62
 101 36.74 36.74 36.62 100 0 0.0
11/09/2019
36.74
 1 36.74 36.74 36.74 0 0 0
10/09/2019
36.74
 0 36.74 36.74 36.74 0 0 0
09/09/2019
36.74
 968 36.74 36.74 36.14 100 0 0.0
06/09/2019
36.74
 7,000 36.80 36.80 36.26 100 3,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |