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)
20/08/2019
36.59
 400 36.59 36.59 35.87 100 0 0.0
19/08/2019
36.59
 900 36.47 36.59 35.87 100 0 0.0
16/08/2019
36.47
 2,200 36.65 36.82 35.58 200 0 0.0
15/08/2019
36.65
 3,520 35.87 36.70 35.58 400 0 0.0
14/08/2019
35.87
 1,200 35.76 36.70 35.87 100 900 -0.0
13/08/2019
35.76
 1,500 35.99 36.70 35.58 200 600 -0.0
12/08/2019
35.99
 2,500 36.47 36.47 35.99 100 0 0.0
09/08/2019
36.47
 4,000 36.65 36.65 36.11 200 1,400 -0.1
08/08/2019
36.65
 60,948 36.70 36.70 36.65 0 0 0
07/08/2019
36.70
 784 35.99 36.70 35.99 200 0 0.0
06/08/2019
35.99
 3,640 36.41 36.65 35.99 100 0 0.0
05/08/2019
36.41
 1,600 35.93 36.76 35.64 300 0 0.0
02/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
02/08/2019
35.93
 27,278 36.65 37.36 35.93 200 14,500 -0.9
01/08/2019
36.65
 100 36.65 36.65 36.65 100 0 0.0
31/07/2019
36.65
 92 36.65 36.65 36.65 0 0 0
30/07/2019
36.65
 300 36.65 38.28 35.89 200 0 0.0
29/07/2019
36.65
 584 36.59 36.65 35.71 200 0 0.0
26/07/2019
36.59
 0 36.59 36.59 36.59 0 0 0
25/07/2019
36.59
 0 36.59 36.59 36.59 0 0 0
24/07/2019
36.59
 355 36.65 36.65 35.59 200 0 0.0
23/07/2019
36.65
 95 36.65 36.65 36.65 0 0 0
22/07/2019
36.65
 300 36.59 38.28 36.06 200 0 0.0
19/07/2019
36.59
 200 36.59 36.59 36.06 100 0 0.0
18/07/2019
36.59
 270 36.59 36.59 36.06 100 100 0
17/07/2019
36.59
 0 36.59 36.59 36.59 0 0 0
16/07/2019
36.59
 303 36.59 36.59 36.06 100 0 0.0
15/07/2019
36.59
 1,485 36.65 36.65 36.00 100 0 0.0
12/07/2019
36.65
 0 36.65 36.65 36.65 0 0 0
11/07/2019
36.65
 422 36.65 38.40 35.77 200 0 0.0
10/07/2019
36.65
 200 36.65 36.65 36.00 100 0 0.0
09/07/2019
36.65
 400 36.65 38.40 35.77 200 0 0.0
08/07/2019
36.65
 1 36.65 36.65 36.65 0 0 0
05/07/2019
36.65
 2,174 36.53 36.65 35.71 100 0 0.0
04/07/2019
36.53
 600 36.18 38.45 35.59 300 0 0.0
03/07/2019
36.18
 1,200 36.47 36.47 36.18 1,200 1,000 0.0
02/07/2019
36.47
 4,400 36.47 36.47 35.71 100 0 0.0
01/07/2019
36.47
 8,569 36.47 38.40 35.71 200 0 0.0
28/06/2019
36.47
 1,010 36.59 38.86 35.65 500 0 0.0
27/06/2019
36.59
 1,564 37.81 37.87 35.30 400 100 0.0
26/06/2019
37.81
 1,400 35.59 37.81 35.48 1,100 0 0.1
25/06/2019
35.59
 100 36.00 36.00 35.59 0 0 0
24/06/2019
36.00
 0 36.00 36.00 36.00 0 0 0
21/06/2019
36.00
 8,336 35.89 36.00 35.30 100 5,000 -0.3
20/06/2019
35.89
 4,164 35.83 35.89 35.59 100 1,000 -0.1
19/06/2019
35.83
 6,388 35.77 36.00 35.30 120 1,000 -0.1
18/06/2019
35.77
 2,400 35.77 36.24 35.30 200 1,700 -0.1
17/06/2019
35.77
 1,205 35.89 35.89 35.07 100 1,100 -0.1
14/06/2019
35.89
 400 35.94 35.94 35.83 0 0 0
13/06/2019
35.94
 200 36.00 36.00 35.94 0 0 0
12/06/2019
36.00
 510 36.12 36.12 34.60 200 100 0.0
11/06/2019
36.12
 1,800 35.30 36.12 34.49 100 100 0.0
10/06/2019
35.30
 968 36.24 36.24 34.54 0 100 -0.0
07/06/2019
36.24
 880 36.00 36.30 34.43 600 100 0.0
06/06/2019
36.00
 210 36.00 36.00 34.19 100 100 0.0
05/06/2019
36.00
 800 36.12 36.12 34.49 200 100 0.0
04/06/2019
36.12
 803 36.06 36.12 34.43 200 100 0.0
03/06/2019
36.06
 1,410 36.18 36.18 34.19 100 100 0.0
31/05/2019
36.18
 1,210 35.30 36.76 34.43 700 100 0.0
30/05/2019
35.30
 3,720 35.59 36.65 34.19 400 100 0.0
29/05/2019
35.59
 6,500 36.00 36.00 34.31 100 3,900 -0.2
28/05/2019
36.00
 300 36.00 36.00 34.25 200 100 0.0
27/05/2019
36.00
 3,800 36.12 36.12 34.19 200 100 0.0
24/05/2019
36.12
 200 36.18 36.18 34.19 100 100 0
23/05/2019
36.18
 1,503 36.24 36.24 34.31 200 1,300 0
22/05/2019
36.24
 900 35.94 36.76 34.19 500 100 0
21/05/2019
35.94
 1,800 36.00 36.00 33.61 200 100 0.0
20/05/2019
36.00
 346 35.94 36.12 32.39 200 100 0.0
17/05/2019
35.94
 300 35.30 35.94 34.49 100 100 0.0
16/05/2019
35.30
 600 35.30 35.30 34.31 0 100 -0.0
15/05/2019
35.30
 300 36.65 36.65 34.19 100 100 0.0
14/05/2019
36.65
 200 36.41 36.65 34.19 100 100 0.0
13/05/2019
36.41
 3,136 36.18 36.76 34.19 400 2,100 -0.1
10/05/2019
36.18
 602 36.06 36.41 32.74 200 100 0.0
09/05/2019
36.06
 700 36.18 36.41 34.43 300 100 0.0
08/05/2019
36.18
 100 35.48 36.18 36.18 100 0 0.0
07/05/2019
35.48
 1,500 35.30 36.70 35.36 200 700 -0.0
06/05/2019
35.30
 700 36.41 37.29 33.90 300 100 0.0
03/05/2019
36.41
 220 36.59 36.59 36.41 200 100 0.0
02/05/2019
36.59
 6,902 36.35 36.59 36.18 600 0 0.0
26/04/2019
36.35
 500 36.06 36.70 36.12 300 0 0.0
25/04/2019
36.06
 4,892 36.06 36.70 35.83 2,100 0 0.1
24/04/2019
36.06
 100 36.06 36.06 36.06 0 0 0
23/04/2019
36.06
 203 35.59 36.06 36.06 200 0 0.0
22/04/2019
35.59
 1,301 36.65 38.45 33.90 500 100 0.0
19/04/2019
36.65
 2,300 36.18 36.65 36.18 2,300 0 0.1
18/04/2019
36.18
 7,100 36.12 38.28 36.18 5,100 0 0.3
17/04/2019
36.12
 14,100 36.06 36.76 36.12 200 0 0.0
16/04/2019
36.06
 1,600 35.89 39.04 36.06 500 300 0.0
12/04/2019
35.89
 12,866 36.18 38.16 35.01 4,700 0 0.3
11/04/2019
36.18
 3,103 36.65 36.65 36.18 1,100 0 0.1
10/04/2019
36.65
 3,140 36.18 38.40 35.89 500 0 0.0
09/04/2019
36.18
 343 35.59 36.76 35.65 200 0 0.0
08/04/2019
35.59
 4,900 36.70 36.76 35.59 300 0 0.0
05/04/2019
36.70
 9,800 33.84 37.00 35.01 1,000 3,500 -0.1
04/04/2019
33.84
 11,000 36.06 36.06 33.84 2,900 600 0.1
03/04/2019
36.06
 5,100 36.12 38.22 36.06 2,300 300 0.1
02/04/2019
36.12
 1,957 36.12 38.34 36.12 1,300 0 0.1
01/04/2019
36.12
 2,810 36.70 38.45 36.12 2,200 0 0.1
29/03/2019
36.70
 4,200 36.06 36.70 36.06 1,200 0 0.1
28/03/2019
36.06
 2,100 36.47 37.87 36.00 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |