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)
09/01/2020
27.69
 3,884 30.06 30.06 27.69 100 0 0.0
08/01/2020
30.06
 200 30.24 30.24 29.11 100 0 0.0
07/01/2020
30.24
 400 30.83 30.83 30.24 0 0 0
06/01/2020
30.83
 0 30.83 30.83 30.83 0 0 0
03/01/2020
30.83
 4,151 30.89 30.89 30.83 0 0 0
02/01/2020
30.89
 1,365 31.31 32.20 30.83 200 0 0.0
31/12/2019
31.31
 800 31.25 32.26 29.89 600 200 0.0
30/12/2019
31.25
 300 31.61 31.61 31.25 300 0 0.0
27/12/2019
31.61
 10 31.61 31.61 31.61 0 0 0
26/12/2019
31.61
 400 31.78 31.78 30.89 300 0 0.0
25/12/2019
31.78
 300 31.96 31.96 30.89 100 0 0.0
24/12/2019
31.96
 0 31.96 31.96 31.96 0 0 0
23/12/2019
31.96
 491 32.02 32.02 30.89 100 0 0.0
20/12/2019
32.02
 8,346 31.43 32.02 30.89 700 8,200 -0.4
19/12/2019
31.43
 100 31.43 31.43 31.43 0 100 -0.0
18/12/2019
31.43
 1,468 33.15 33.15 30.89 700 0 0.0
17/12/2019
33.15
 0 33.15 33.15 33.15 0 0 0
16/12/2019
33.15
 6,000 31.72 33.21 31.43 300 5,000 -0.3
13/12/2019
31.72
 1,306 33.21 33.21 31.43 100 1,100 -0.1
12/12/2019
33.21
 600 33.74 33.74 33.21 0 0 0
11/12/2019
33.74
 100 33.15 33.74 33.74 100 0 0.0
10/12/2019
33.15
 200 33.44 33.44 31.49 100 0 0.0
09/12/2019
33.44
 3 33.44 33.44 33.44 0 0 0
06/12/2019
33.44
 1,484 33.68 33.68 31.43 600 0 0.0
05/12/2019
33.68
 60 33.68 33.68 33.68 0 40 -0.0
04/12/2019
33.68
 0 33.68 33.68 33.68 0 0 0
03/12/2019
33.68
 0 33.68 33.68 33.68 0 0 0
02/12/2019
33.68
 100 33.68 33.68 33.68 100 0 0.0
29/11/2019
33.68
 500 31.43 33.74 33.68 500 0 0.0
28/11/2019
31.43
 2,800 32.55 34.93 31.43 2,600 700 0.1
27/11/2019
32.55
 1,000 31.96 33.09 31.43 800 0 0.0
26/11/2019
31.96
 252 32.38 32.38 31.96 0 0 0
25/11/2019
32.38
 200 32.61 32.61 32.38 200 0 0.0
22/11/2019
32.61
 500 33.15 33.15 32.61 0 0 0
21/11/2019
33.15
 100 32.32 33.15 33.15 100 0 0.0
20/11/2019
32.32
 400 32.32 33.21 32.32 400 100 0.0
19/11/2019
32.32
 340 32.32 32.32 32.32 300 0 0.0
18/11/2019
32.32
 300 32.26 34.10 32.32 100 0 0.0
15/11/2019
32.26
 200 33.03 33.21 32.26 100 100 0
14/11/2019
33.03
 300 33.03 33.03 33.03 0 0 0
13/11/2019
33.03
 200 33.50 33.50 33.03 0 0 0
12/11/2019
33.50
 400 33.80 33.80 33.21 0 0 0
11/11/2019
33.80
 400 33.80 33.80 33.80 100 0 0.0
08/11/2019
33.80
 0 33.80 33.80 33.80 0 0 0
07/11/2019
33.80
 200 34.39 34.39 33.80 100 0 0.0
06/11/2019
34.39
 0 34.39 34.39 34.39 0 0 0
05/11/2019
34.39
 200 34.39 34.39 33.80 100 100 0.0
04/11/2019
34.39
 2,184 34.51 34.51 33.68 200 0 0.0
01/11/2019
34.51
 200 34.51 34.51 33.68 100 0 0.0
31/10/2019
34.51
 100 34.87 34.87 34.51 100 0 0.0
30/10/2019
34.87
 200 34.81 34.87 34.33 100 0 0.0
29/10/2019
34.81
 900 35.22 35.22 33.80 700 0 0.0
28/10/2019
35.22
 300 35.52 35.52 33.74 200 0 0.0
25/10/2019
35.52
 0 35.52 35.52 35.52 0 0 0
24/10/2019
35.52
 2,900 36.35 36.35 33.62 300 0 0.0
23/10/2019
36.35
 0 36.35 36.35 36.35 0 0 0
22/10/2019
36.35
 0 36.35 36.35 36.35 0 0 0
21/10/2019
36.35
 1,400 34.45 37.89 35.52 1,400 0 0.1
18/10/2019
34.45
 100 36.65 36.65 34.45 0 0 0
17/10/2019
36.65
 100 37.30 37.30 36.65 0 0 0
16/10/2019
37.30
 484 37.42 37.42 34.51 100 0 0.0
15/10/2019
37.42
 6,901 34.15 37.48 34.39 3,500 0 0.2
14/10/2019
34.15
 1,000 37.36 37.36 34.15 100 0 0.0
11/10/2019
37.36
 0 37.36 37.36 37.36 0 0 0
10/10/2019
37.36
 300 36.11 38.13 35.16 200 0 0.0
09/10/2019
36.11
 1,384 36.65 36.65 34.15 1,000 0 0.1
08/10/2019
36.65
 1,000 35.82 37.89 35.76 1,000 0 0.1
07/10/2019
35.82
 500 36.65 36.65 34.98 500 0 0.0
04/10/2019
36.65
 0 36.65 36.65 36.65 0 0 0
03/10/2019
36.65
 100 35.46 36.65 36.65 100 0 0.0
02/10/2019
35.46
 1,479 36.11 36.11 34.98 300 0 0.0
01/10/2019
36.11
 800 36.82 36.82 35.04 500 0 0.0
30/09/2019
36.82
 0 36.82 36.82 36.82 0 0 0
27/09/2019
36.82
 10 36.82 36.82 36.82 0 0 0
26/09/2019
36.82
 800 36.82 38.19 35.28 200 0 0.0
25/09/2019
36.82
 810 35.93 38.42 35.40 200 0 0.0
24/09/2019
35.93
 100 36.05 36.05 35.93 100 0 0.0
23/09/2019
36.05
 1,200 35.76 36.05 35.58 200 0 0.0
20/09/2019
35.76
 700 36.11 36.11 35.76 100 600 -0.0
19/09/2019
36.11
 1,221 35.76 36.11 35.58 100 1,100 -0.1
18/09/2019
35.76
 600 36.70 36.70 35.76 0 600 -0.0
17/09/2019
36.70
 300 36.17 38.07 35.82 200 0 0.0
16/09/2019
36.17
 213 36.88 36.88 36.17 0 0 0
13/09/2019
36.88
 2,000 36.23 37.06 35.76 600 0 0.0
12/09/2019
36.23
 101 36.35 36.35 36.23 100 0 0.0
11/09/2019
36.35
 1 36.35 36.35 36.35 0 0 0
10/09/2019
36.35
 0 36.35 36.35 36.35 0 0 0
09/09/2019
36.35
 968 36.35 36.35 35.76 100 0 0.0
06/09/2019
36.35
 7,000 36.41 36.41 35.87 100 3,600 -0.2
05/09/2019
36.41
 220 36.41 36.41 35.87 100 0 0.0
04/09/2019
36.41
 9,364 36.76 38.48 36.05 300 0 0.0
03/09/2019
36.76
 1,126 37.59 38.25 36.11 500 0 0.0
30/08/2019
37.59
 4,800 36.53 38.48 35.76 4,700 0 0.3
29/08/2019
36.53
 3,320 36.47 36.53 35.76 100 0 0.0
28/08/2019
36.47
 0 36.47 36.47 36.47 0 0 0
27/08/2019
36.47
 0 36.47 36.47 36.47 0 0 0
26/08/2019
36.47
 1,700 36.59 36.59 35.87 100 0 0.0
23/08/2019
36.59
 3 36.59 36.59 36.59 0 0 0
22/08/2019
36.59
 800 36.59 36.59 35.87 100 0 0.0
21/08/2019
36.59
 0 36.59 36.59 36.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |