CTCP Dược phẩm Dược liệu Pharmedic (pmc)

142
0
(0%)
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
(2026-02-11) 		2 1.43% 6,900 -700 -0.1
136.60
155
142
2 tháng
(2026-01-12) 		-20.20 -12.45% 35,600 -8,100 -1.2
131.80
162.20
142
3 tháng
(2025-12-15) 		-35 -19.77% 46,000 -8,800 -1.3
131.80
177
142
6 tháng
(2025-09-15) 		39.59 38.65% 292,300 -56,900 -8.9
102.11
185.93
142
12 tháng
(2025-03-18) 		30.12 26.92% 506,200 -59,777 -9.3
96.16
185.93
142
24 tháng
(2024-03-25) 		74.93 111.72% 979,017 -25,278 -6.4
64.62
185.93
142
36 tháng
(2023-03-29) 		88.36 164.74% 1,626,558 -57,778 -8.8
43.38
185.93
142
60 tháng
(2021-04-08) 		98.22 224.37% 2,798,197 -749,590 -56.4
38.46
185.93
142
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
36.57
 3,103 37.04 37.04 36.57 1,100 0 0.1
10/04/2019
37.04
 3,140 36.57 38.81 36.28 500 0 0.0
09/04/2019
36.57
 343 35.98 37.16 36.04 200 0 0.0
08/04/2019
35.98
 4,900 37.10 37.16 35.98 300 0 0.0
05/04/2019
37.10
 9,800 34.21 37.40 35.39 1,000 3,500 -0.1
04/04/2019
34.21
 11,000 36.45 36.45 34.21 2,900 600 0.1
03/04/2019
36.45
 5,100 36.51 38.64 36.45 2,300 300 0.1
02/04/2019
36.51
 1,957 36.51 38.75 36.51 1,300 0 0.1
01/04/2019
36.51
 2,810 37.10 38.87 36.51 2,200 0 0.1
29/03/2019
37.10
 4,200 36.45 37.10 36.45 1,200 0 0.1
28/03/2019
36.45
 2,100 36.87 38.28 36.39 500 0 0.0
27/03/2019
36.87
 732 36.57 36.87 36.04 100 0 0.0
26/03/2019
36.57
 2,900 35.92 38.22 35.92 900 0 0.1
25/03/2019
35.92
 20,802 36.22 36.57 35.92 1,300 3,800 -0.2
22/03/2019
36.22
 1,297 35.98 36.22 35.69 159 31 0.0
21/03/2019: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2019
35.98
 960 35.75 36.51 35.39 450 0 0.0
20/03/2019
35.75
 5,090 35.17 36.26 34.59 1,640 15 0.1
19/03/2019
35.17
 431 35.46 35.46 35.17 200 0 0.0
18/03/2019
35.46
 636 34.59 35.63 34.59 600 0 0.0
15/03/2019
34.59
 7,143 34.59 35.75 33.96 700 6,300 -0.3
14/03/2019
34.59
 600 34.59 35.40 34.59 600 500 0.0
13/03/2019
34.59
 610 34.59 35.46 34.25 600 400 0.0
12/03/2019
34.59
 500 35.00 35.00 34.59 500 0 0.0
11/03/2019
35.00
 200 32.92 35.17 35.00 100 0 0.0
08/03/2019
32.92
 203 34.42 34.42 32.92 0 200 -0.0
07/03/2019
34.42
 200 34.13 34.42 34.30 100 0 0.0
06/03/2019
34.13
 101 33.67 34.13 34.13 100 0 0.0
05/03/2019
33.67
 300 32.98 36.15 32.98 200 0 0.0
04/03/2019
32.98
 1,200 34.48 34.48 32.86 300 1,000 -0.0
01/03/2019
34.48
 1,208 34.48 34.48 34.48 1,208 0 0.1
28/02/2019
34.48
 1,200 33.73 34.53 34.02 1,200 0 0.1
27/02/2019
33.73
 0 33.73 33.73 33.73 0 0 0
26/02/2019
33.73
 100 34.02 34.02 33.73 0 0 0
25/02/2019
34.02
 5,700 33.96 34.02 32.86 1,900 100 0.1
22/02/2019
33.96
 0 33.96 33.96 33.96 0 0 0
21/02/2019
33.96
 0 33.96 33.96 33.96 0 0 0
20/02/2019
33.96
 0 33.96 33.96 33.96 0 0 0
19/02/2019
33.96
 200 33.96 33.96 32.86 100 0 0.0
18/02/2019
33.96
 0 33.96 33.96 33.96 0 0 0
15/02/2019
33.96
 1,000 33.96 33.96 32.81 500 900 -0.0
14/02/2019
33.96
 0 33.96 33.96 33.96 0 0 0
13/02/2019
33.96
 0 33.96 33.96 33.96 0 0 0
12/02/2019
33.96
 100 32.81 33.96 33.96 100 0 0.0
11/02/2019
32.81
 21,000 32.81 32.81 32.81 1,500 18,000 -0.9
01/02/2019
32.81
 4,500 32.81 32.81 32.81 1,500 2,900 -0.1
31/01/2019
32.81
 0 32.81 32.81 32.81 0 0 0
30/01/2019
32.81
 8,200 32.75 32.81 32.75 1,600 7,000 -0.3
29/01/2019
32.75
 4,100 32.75 32.75 32.75 1,800 3,100 -0.1
28/01/2019
32.75
 3,500 32.23 32.75 31.94 0 3,000 -0.2
25/01/2019
32.23
 0 32.23 32.23 32.23 0 0 0
24/01/2019
32.23
 134 31.77 32.23 32.23 100 0 0.0
23/01/2019
31.77
 0 31.77 31.77 31.77 0 0 0
22/01/2019
31.77
 1,000 32.06 32.06 31.77 0 0 0
21/01/2019
32.06
 0 32.06 32.06 32.06 0 0 0
18/01/2019
32.06
 200 32.06 32.06 32.06 200 0 0.0
17/01/2019
32.06
 1,210 32.29 32.29 32.06 0 0 0
16/01/2019
32.29
 0 32.29 32.29 32.29 0 0 0
15/01/2019
32.29
 100 32.52 32.52 32.29 0 0 0
14/01/2019
32.52
 700 32.46 32.52 31.83 100 0 0.0
11/01/2019
32.46
 110 32.17 32.46 32.46 100 0 0.0
10/01/2019
32.17
 1,764 32.29 32.29 32.17 1,700 1,500 0.0
09/01/2019
32.29
 7,520 32.17 32.29 32.17 800 7,500 -0.4
08/01/2019
32.17
 973 32.40 32.40 32.17 500 0 0.0
07/01/2019
32.40
 1,720 32.46 32.81 31.77 400 0 0.0
04/01/2019
32.46
 1,000 32.29 32.46 32.29 900 0 0.1
03/01/2019
32.29
 1,800 32.69 32.69 31.77 600 100 0.0
02/01/2019
32.69
 0 32.69 32.69 32.69 0 0 0
28/12/2018
32.69
 300 32.86 32.86 32.29 100 0 0.0
27/12/2018
32.86
 323 32.75 32.86 32.86 300 0 0.0
26/12/2018
32.75
 720 32.57 32.75 31.88 500 200 0.0
25/12/2018
32.57
 1,250 33.21 33.21 32.57 800 0 0.0
24/12/2018
33.21
 800 32.75 33.61 32.63 200 0 0.0
21/12/2018
32.75
 1,300 32.75 33.55 32.75 1,300 1,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |