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)
05/09/2019
36.80
 220 36.80 36.80 36.26 100 0 0.0
04/09/2019
36.80
 9,364 37.16 38.90 36.44 300 0 0.0
03/09/2019
37.16
 1,126 38.00 38.66 36.50 500 0 0.0
30/08/2019
38.00
 4,800 36.92 38.90 36.14 4,700 0 0.3
29/08/2019
36.92
 3,320 36.86 36.92 36.14 100 0 0.0
28/08/2019
36.86
 0 36.86 36.86 36.86 0 0 0
27/08/2019
36.86
 0 36.86 36.86 36.86 0 0 0
26/08/2019
36.86
 1,700 36.98 36.98 36.26 100 0 0.0
23/08/2019
36.98
 3 36.98 36.98 36.98 0 0 0
22/08/2019
36.98
 800 36.98 36.98 36.26 100 0 0.0
21/08/2019
36.98
 0 36.98 36.98 36.98 0 0 0
20/08/2019
36.98
 400 36.98 36.98 36.26 100 0 0.0
19/08/2019
36.98
 900 36.86 36.98 36.26 100 0 0.0
16/08/2019
36.86
 2,200 37.04 37.22 35.96 200 0 0.0
15/08/2019
37.04
 3,520 36.26 37.10 35.96 400 0 0.0
14/08/2019
36.26
 1,200 36.14 37.10 36.26 100 900 -0.0
13/08/2019
36.14
 1,500 36.38 37.10 35.96 200 600 -0.0
12/08/2019
36.38
 2,500 36.86 36.86 36.38 100 0 0.0
09/08/2019
36.86
 4,000 37.04 37.04 36.50 200 1,400 -0.1
08/08/2019
37.04
 60,948 37.10 37.10 37.04 0 0 0
07/08/2019
37.10
 784 36.38 37.10 36.38 200 0 0.0
06/08/2019
36.38
 3,640 36.80 37.04 36.38 100 0 0.0
05/08/2019
36.80
 1,600 36.32 37.16 36.02 300 0 0.0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
02/08/2019
36.32
 27,278 37.04 37.76 36.32 200 14,500 -0.9
01/08/2019
37.04
 100 37.04 37.04 37.04 100 0 0.0
31/07/2019
37.04
 92 37.04 37.04 37.04 0 0 0
30/07/2019
37.04
 300 37.04 38.69 36.28 200 0 0.0
29/07/2019
37.04
 584 36.98 37.04 36.10 200 0 0.0
26/07/2019
36.98
 0 36.98 36.98 36.98 0 0 0
25/07/2019
36.98
 0 36.98 36.98 36.98 0 0 0
24/07/2019
36.98
 355 37.04 37.04 35.98 200 0 0.0
23/07/2019
37.04
 95 37.04 37.04 37.04 0 0 0
22/07/2019
37.04
 300 36.98 38.69 36.45 200 0 0.0
19/07/2019
36.98
 200 36.98 36.98 36.45 100 0 0.0
18/07/2019
36.98
 270 36.98 36.98 36.45 100 100 0
17/07/2019
36.98
 0 36.98 36.98 36.98 0 0 0
16/07/2019
36.98
 303 36.98 36.98 36.45 100 0 0.0
15/07/2019
36.98
 1,485 37.04 37.04 36.39 100 0 0.0
12/07/2019
37.04
 0 37.04 37.04 37.04 0 0 0
11/07/2019
37.04
 422 37.04 38.81 36.16 200 0 0.0
10/07/2019
37.04
 200 37.04 37.04 36.39 100 0 0.0
09/07/2019
37.04
 400 37.04 38.81 36.16 200 0 0.0
08/07/2019
37.04
 1 37.04 37.04 37.04 0 0 0
05/07/2019
37.04
 2,174 36.93 37.04 36.10 100 0 0.0
04/07/2019
36.93
 600 36.57 38.87 35.98 300 0 0.0
03/07/2019
36.57
 1,200 36.87 36.87 36.57 1,200 1,000 0.0
02/07/2019
36.87
 4,400 36.87 36.87 36.10 100 0 0.0
01/07/2019
36.87
 8,569 36.87 38.81 36.10 200 0 0.0
28/06/2019
36.87
 1,010 36.98 39.28 36.04 500 0 0.0
27/06/2019
36.98
 1,564 38.22 38.28 35.69 400 100 0.0
26/06/2019
38.22
 1,400 35.98 38.22 35.86 1,100 0 0.1
25/06/2019
35.98
 100 36.39 36.39 35.98 0 0 0
24/06/2019
36.39
 0 36.39 36.39 36.39 0 0 0
21/06/2019
36.39
 8,336 36.28 36.39 35.69 100 5,000 -0.3
20/06/2019
36.28
 4,164 36.22 36.28 35.98 100 1,000 -0.1
19/06/2019
36.22
 6,388 36.16 36.39 35.69 120 1,000 -0.1
18/06/2019
36.16
 2,400 36.16 36.63 35.69 200 1,700 -0.1
17/06/2019
36.16
 1,205 36.28 36.28 35.45 100 1,100 -0.1
14/06/2019
36.28
 400 36.34 36.34 36.22 0 0 0
13/06/2019
36.34
 200 36.39 36.39 36.34 0 0 0
12/06/2019
36.39
 510 36.51 36.51 34.98 200 100 0.0
11/06/2019
36.51
 1,800 35.69 36.51 34.86 100 100 0.0
10/06/2019
35.69
 968 36.63 36.63 34.92 0 100 -0.0
07/06/2019
36.63
 880 36.39 36.69 34.80 600 100 0.0
06/06/2019
36.39
 210 36.39 36.39 34.57 100 100 0.0
05/06/2019
36.39
 800 36.51 36.51 34.86 200 100 0.0
04/06/2019
36.51
 803 36.45 36.51 34.80 200 100 0.0
03/06/2019
36.45
 1,410 36.57 36.57 34.57 100 100 0.0
31/05/2019
36.57
 1,210 35.69 37.16 34.80 700 100 0.0
30/05/2019
35.69
 3,720 35.98 37.04 34.57 400 100 0.0
29/05/2019
35.98
 6,500 36.39 36.39 34.68 100 3,900 -0.2
28/05/2019
36.39
 300 36.39 36.39 34.62 200 100 0.0
27/05/2019
36.39
 3,800 36.51 36.51 34.57 200 100 0.0
24/05/2019
36.51
 200 36.57 36.57 34.57 100 100 0
23/05/2019
36.57
 1,503 36.63 36.63 34.68 200 1,300 0
22/05/2019
36.63
 900 36.34 37.16 34.57 500 100 0
21/05/2019
36.34
 1,800 36.39 36.39 33.98 200 100 0.0
20/05/2019
36.39
 346 36.34 36.51 32.74 200 100 0.0
17/05/2019
36.34
 300 35.69 36.34 34.86 100 100 0.0
16/05/2019
35.69
 600 35.69 35.69 34.68 0 100 -0.0
15/05/2019
35.69
 300 37.04 37.04 34.57 100 100 0.0
14/05/2019
37.04
 200 36.81 37.04 34.57 100 100 0.0
13/05/2019
36.81
 3,136 36.57 37.16 34.57 400 2,100 -0.1
10/05/2019
36.57
 602 36.45 36.81 33.09 200 100 0.0
09/05/2019
36.45
 700 36.57 36.81 34.80 300 100 0.0
08/05/2019
36.57
 100 35.86 36.57 36.57 100 0 0.0
07/05/2019
35.86
 1,500 35.69 37.10 35.75 200 700 -0.0
06/05/2019
35.69
 700 36.81 37.69 34.27 300 100 0.0
03/05/2019
36.81
 220 36.98 36.98 36.81 200 100 0.0
02/05/2019
36.98
 6,902 36.75 36.98 36.57 600 0 0.0
26/04/2019
36.75
 500 36.45 37.10 36.51 300 0 0.0
25/04/2019
36.45
 4,892 36.45 37.10 36.22 2,100 0 0.1
24/04/2019
36.45
 100 36.45 36.45 36.45 0 0 0
23/04/2019
36.45
 203 35.98 36.45 36.45 200 0 0.0
22/04/2019
35.98
 1,301 37.04 38.87 34.27 500 100 0.0
19/04/2019
37.04
 2,300 36.57 37.04 36.57 2,300 0 0.1
18/04/2019
36.57
 7,100 36.51 38.69 36.57 5,100 0 0.3
17/04/2019
36.51
 14,100 36.45 37.16 36.51 200 0 0.0
16/04/2019
36.45
 1,600 36.28 39.46 36.45 500 300 0.0
12/04/2019
36.28
 12,866 36.57 38.58 35.39 4,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |