CTCP Dược phẩm Dược liệu Pharmedic (pmc)

128.80
-1.10
(-0.85%)
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
(2026-03-30) 		-8.70 -6.28% 12,200 -2,400 -0.2
126.50
144.70
128.80
2 tháng
(2026-03-02) 		-18 -12.17% 19,800 -3,500 -0.3
126
155
128.80
3 tháng
(2026-01-29) 		-16.50 -11.27% 36,200 -10,100 -1.3
126
155
128.80
6 tháng
(2025-10-31) 		-12.98 -9.09% 155,700 -40,700 -6.8
126
185.93
128.80
12 tháng
(2025-05-05) 		22.42 20.86% 464,600 -61,000 -9.3
96.16
185.93
128.80
24 tháng
(2024-05-09) 		64.47 98.52% 974,171 -37,878 -7.4
65.43
185.93
128.80
36 tháng
(2023-05-15) 		81.01 165.72% 1,601,594 -60,578 -9.1
43.38
185.93
128.80
60 tháng
(2021-05-25) 		87.53 206.60% 2,718,004 -756,676 -56.9
38.46
185.93
128.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |