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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |