CTCP Dược phẩm Dược liệu Pharmedic (pmc)

126.90
6.90
(5.75%)
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
(2026-06-29) 		-10 -7.69% 10,200 -200 0
120
130
126.90
2 tháng
(2026-06-01) 		-17.80 -12.92% 16,900 -1,600 0
120
137.80
126.90
3 tháng
(2026-05-04) 		-8.80 -6.83% 28,800 -3,600 0
120
140
126.90
6 tháng
(2026-01-30) 		-23.54 -16.40% 65,800 -13,700 -1.3
120
153.33
126.90
12 tháng
(2025-08-04) 		17.47 17.04% 405,900 -66,400 -9.4
98.73
183.94
126.90
24 tháng
(2024-08-08) 		47.40 65.28% 902,868 -58,761 -8.9
72.13
183.94
126.90
36 tháng
(2023-08-14) 		69.59 138.07% 1,531,991 -60,078 -8.8
47
183.94
126.90
60 tháng
(2021-08-24) 		78.15 186.74% 2,359,464 -639,376 -48.6
38.05
183.94
126.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |