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)
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
03/03/2020
31.96
 700 32.61 32.61 30.12 100 0 0.0
02/03/2020
32.61
 707 32.85 33.27 29.77 200 0 0.0
28/02/2020
32.85
 1,001 32.61 34.33 30.83 700 100 0.0
27/02/2020
32.61
 302 33.74 33.74 32.61 300 0 0.0
26/02/2020
33.74
 100 32.61 33.74 33.74 100 0 0.0
25/02/2020
32.61
 1,840 33.03 34.33 32.61 300 540 -0.0
24/02/2020
33.03
 1,300 32.14 33.50 32.14 400 0 0.0
21/02/2020
32.14
 0 32.14 32.14 32.14 0 0 0
20/02/2020
32.14
 300 32.14 32.14 32.08 300 200 0.0
19/02/2020
32.14
 200 31.43 32.26 32.14 100 0 0.0
18/02/2020
31.43
 801 31.72 32.26 31.43 100 0 0.0
17/02/2020
31.72
 200 31.90 31.90 29.71 100 100 0.0
14/02/2020
31.90
 0 31.90 31.90 31.90 0 0 0
13/02/2020
31.90
 0 31.90 31.90 31.90 0 0 0
12/02/2020
31.90
 620 31.01 32.49 30.95 600 0 0.0
11/02/2020
31.01
 0 31.01 31.01 31.01 0 0 0
10/02/2020
31.01
 100 31.01 31.01 31.01 0 100 -0.0
07/02/2020
31.01
 6,400 32.85 32.85 29.83 0 5,100 -0.3
06/02/2020
32.85
 11,302 30.95 33.15 30.89 500 5,400 -0.3
05/02/2020
30.95
 1,400 33.98 33.98 30.95 200 200 -0
04/02/2020
33.98
 900 34.33 34.33 32.02 300 200 0.0
03/02/2020
34.33
 1,729 34.33 34.33 33.98 0 100 -0.0
31/01/2020
34.33
 3,829 33.74 34.33 33.50 3,100 1,100 0.1
30/01/2020
33.74
 1,000 32.55 33.74 33.74 1,000 0 0.1
22/01/2020
32.55
 0 32.55 32.55 32.55 0 0 0
21/01/2020
32.55
 1 32.55 32.55 32.55 0 0 0
20/01/2020
32.55
 200 30.83 32.55 31.96 200 0 0.0
17/01/2020
30.83
 0 30.83 30.83 30.83 0 0 0
16/01/2020
30.83
 516 28.34 31.13 30.83 500 0 0.0
15/01/2020
28.34
 430 30.24 30.24 28.34 400 0 0.0
14/01/2020
30.24
 600 28.70 30.24 30.24 600 0 0.0
13/01/2020
28.70
 500 27.69 28.70 26.86 200 200 0.0
10/01/2020
27.69
 0 27.69 27.69 27.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |