CTCP Dược phẩm Dược liệu Pharmedic (pmc)

128.80
-1.10
(-0.85%)
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
(2026-03-30) 		-8.70 -6.28% 12,200 -2,400 -0.2
126.50
144.70
128.80
2 tháng
(2026-03-02) 		-18 -12.17% 19,800 -3,500 -0.3
126
155
128.80
3 tháng
(2026-01-29) 		-16.50 -11.27% 36,200 -10,100 -1.3
126
155
128.80
6 tháng
(2025-10-31) 		-12.98 -9.09% 155,700 -40,700 -6.8
126
185.93
128.80
12 tháng
(2025-05-05) 		22.42 20.86% 464,600 -61,000 -9.3
96.16
185.93
128.80
24 tháng
(2024-05-09) 		64.47 98.52% 974,171 -37,878 -7.4
65.43
185.93
128.80
36 tháng
(2023-05-15) 		81.01 165.72% 1,601,594 -60,578 -9.1
43.38
185.93
128.80
60 tháng
(2021-05-25) 		87.53 206.60% 2,718,004 -756,676 -56.9
38.46
185.93
128.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |