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)
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
27/03/2019
36.47
 732 36.18 36.47 35.65 100 0 0.0
26/03/2019
36.18
 2,900 35.54 37.81 35.54 900 0 0.1
25/03/2019
35.54
 20,802 35.83 36.18 35.54 1,300 3,800 -0.2
22/03/2019
35.83
 1,297 35.59 35.83 35.30 159 31 0.0
21/03/2019: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2019
35.59
 960 35.36 36.12 35.01 450 0 0.0
20/03/2019
35.36
 5,090 34.79 35.87 34.22 1,640 15 0.1
19/03/2019
34.79
 431 35.08 35.08 34.79 200 0 0.0
18/03/2019
35.08
 636 34.22 35.25 34.22 600 0 0.0
15/03/2019
34.22
 7,143 34.22 35.36 33.59 700 6,300 -0.3
14/03/2019
34.22
 600 34.22 35.02 34.22 600 500 0.0
13/03/2019
34.22
 610 34.22 35.08 33.88 600 400 0.0
12/03/2019
34.22
 500 34.62 34.62 34.22 500 0 0.0
11/03/2019
34.62
 200 32.57 34.79 34.62 100 0 0.0
08/03/2019
32.57
 203 34.05 34.05 32.57 0 200 -0.0
07/03/2019
34.05
 200 33.76 34.05 33.94 100 0 0.0
06/03/2019
33.76
 101 33.31 33.76 33.76 100 0 0.0
05/03/2019
33.31
 300 32.62 35.76 32.62 200 0 0.0
04/03/2019
32.62
 1,200 34.11 34.11 32.51 300 1,000 -0.0
01/03/2019
34.11
 1,208 34.11 34.11 34.11 1,208 0 0.1
28/02/2019
34.11
 1,200 33.37 34.16 33.65 1,200 0 0.1
27/02/2019
33.37
 0 33.37 33.37 33.37 0 0 0
26/02/2019
33.37
 100 33.65 33.65 33.37 0 0 0
25/02/2019
33.65
 5,700 33.59 33.65 32.51 1,900 100 0.1
22/02/2019
33.59
 0 33.59 33.59 33.59 0 0 0
21/02/2019
33.59
 0 33.59 33.59 33.59 0 0 0
20/02/2019
33.59
 0 33.59 33.59 33.59 0 0 0
19/02/2019
33.59
 200 33.59 33.59 32.51 100 0 0.0
18/02/2019
33.59
 0 33.59 33.59 33.59 0 0 0
15/02/2019
33.59
 1,000 33.59 33.59 32.45 500 900 -0.0
14/02/2019
33.59
 0 33.59 33.59 33.59 0 0 0
13/02/2019
33.59
 0 33.59 33.59 33.59 0 0 0
12/02/2019
33.59
 100 32.45 33.59 33.59 100 0 0.0
11/02/2019
32.45
 21,000 32.45 32.45 32.45 1,500 18,000 -0.9
01/02/2019
32.45
 4,500 32.45 32.45 32.45 1,500 2,900 -0.1
31/01/2019
32.45
 0 32.45 32.45 32.45 0 0 0
30/01/2019
32.45
 8,200 32.40 32.45 32.40 1,600 7,000 -0.3
29/01/2019
32.40
 4,100 32.40 32.40 32.40 1,800 3,100 -0.1
28/01/2019
32.40
 3,500 31.88 32.40 31.60 0 3,000 -0.2
25/01/2019
31.88
 0 31.88 31.88 31.88 0 0 0
24/01/2019
31.88
 134 31.43 31.88 31.88 100 0 0.0
23/01/2019
31.43
 0 31.43 31.43 31.43 0 0 0
22/01/2019
31.43
 1,000 31.71 31.71 31.43 0 0 0
21/01/2019
31.71
 0 31.71 31.71 31.71 0 0 0
18/01/2019
31.71
 200 31.71 31.71 31.71 200 0 0.0
17/01/2019
31.71
 1,210 31.94 31.94 31.71 0 0 0
16/01/2019
31.94
 0 31.94 31.94 31.94 0 0 0
15/01/2019
31.94
 100 32.17 32.17 31.94 0 0 0
14/01/2019
32.17
 700 32.11 32.17 31.48 100 0 0.0
11/01/2019
32.11
 110 31.83 32.11 32.11 100 0 0.0
10/01/2019
31.83
 1,764 31.94 31.94 31.83 1,700 1,500 0.0
09/01/2019
31.94
 7,520 31.83 31.94 31.83 800 7,500 -0.4
08/01/2019
31.83
 973 32.05 32.05 31.83 500 0 0.0
07/01/2019
32.05
 1,720 32.11 32.45 31.43 400 0 0.0
04/01/2019
32.11
 1,000 31.94 32.11 31.94 900 0 0.1
03/01/2019
31.94
 1,800 32.34 32.34 31.43 600 100 0.0
02/01/2019
32.34
 0 32.34 32.34 32.34 0 0 0
28/12/2018
32.34
 300 32.51 32.51 31.94 100 0 0.0
27/12/2018
32.51
 323 32.40 32.51 32.51 300 0 0.0
26/12/2018
32.40
 720 32.22 32.40 31.54 500 200 0.0
25/12/2018
32.22
 1,250 32.85 32.85 32.22 800 0 0.0
24/12/2018
32.85
 800 32.40 33.25 32.28 200 0 0.0
21/12/2018
32.40
 1,300 32.40 33.19 32.40 1,300 1,200 0.0
20/12/2018
32.40
 3,073 32.40 33.31 32.40 1,800 1,200 0.0
19/12/2018
32.40
 6,790 32.74 33.19 32.40 2,000 1,900 0.0
18/12/2018
32.74
 1,300 32.74 32.74 32.68 1,200 0 0.1
17/12/2018
32.74
 1,710 33.25 33.25 32.74 700 0 0.0
14/12/2018
33.25
 1,100 33.19 33.31 32.62 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |