CTCP Dược phẩm Dược liệu Pharmedic (pmc)

150
4
(2.74%)
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
(2025-12-29) 		-25 -14.62% 23,400 -1,000 -0.1
146
171
150
2 tháng
(2025-12-01) 		-30.40 -17.23% 34,000 -3,700 -0.6
146
185
150
3 tháng
(2025-10-30) 		16.04 12.35% 141,100 -31,800 -5.7
129.96
185.93
150
6 tháng
(2025-08-01) 		44.28 43.53% 339,800 -52,400 -8.1
99.80
185.93
150
12 tháng
(2025-02-03) 		38.60 35.94% 578,486 -49,883 -7.9
96.16
185.93
150
24 tháng
(2024-02-15) 		80.89 124.25% 983,154 -17,778 -5.3
63.90
185.93
150
36 tháng
(2023-02-13) 		100.09 218.01% 1,867,854 -269,082 -23.7
43.38
185.93
150
60 tháng
(2021-02-23) 		105.69 262.16% 2,830,736 -745,462 -55.5
37.81
185.93
150
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
34.53
 600 34.59 35.69 34.13 200 100 0.0
12/11/2018
34.59
 1,900 34.59 35.69 33.84 1,400 1,100 0.0
09/11/2018
34.59
 1,300 34.59 34.59 34.02 1,200 1,000 0.0
08/11/2018
34.59
 2,784 35.11 35.11 34.02 2,000 800 0.1
07/11/2018
35.11
 1,700 35.57 36.21 34.59 1,200 1,000 0.0
06/11/2018
35.57
 0 35.57 35.57 35.57 0 0 0
05/11/2018
35.57
 0 35.57 35.57 35.57 0 0 0
02/11/2018
35.57
 400 35.63 35.63 34.59 400 0 0.0
01/11/2018
35.63
 2,800 35.11 35.98 34.59 2,700 0 0.2
31/10/2018
35.11
 1,510 36.21 36.21 34.59 1,210 1,000 0.0
30/10/2018
36.21
 2,500 36.55 36.55 33.90 1,800 1,100 0.0
29/10/2018
36.55
 1,400 36.15 36.55 33.90 600 0 0.0
26/10/2018
36.15
 0 36.15 36.15 36.15 0 0 0
25/10/2018
36.15
 200 36.26 36.26 33.90 100 0 0.0
24/10/2018
36.26
 2,200 36.26 36.26 33.84 1,700 400 0.1
23/10/2018
36.26
 1,600 36.32 36.32 33.90 1,100 100 0.1
22/10/2018
36.32
 900 35.17 36.32 35.69 300 0 0.0
19/10/2018
35.17
 1,300 35.17 36.32 35.17 1,200 100 0.1
18/10/2018
35.17
 707 36.26 36.26 35.17 100 0 0.0
17/10/2018
36.26
 100 35.75 36.26 36.26 100 0 0.0
16/10/2018
35.75
 10 35.75 35.75 35.75 0 0 0
15/10/2018
35.75
 0 35.75 35.75 35.75 0 0 0
12/10/2018
35.75
 1,400 35.75 35.75 35.63 1,300 0 0.1
11/10/2018
35.75
 3,400 36.90 37.13 33.27 1,800 1,500 0.0
10/10/2018
36.90
 1,500 38.97 38.97 35.11 800 100 0.0
09/10/2018
38.97
 300 36.03 38.97 38.97 0 200 -0.0
08/10/2018
36.03
 500 36.03 37.36 36.03 500 0 0.0
05/10/2018
36.03
 903 36.21 36.26 34.77 900 0 0.1
04/10/2018
36.21
 203 36.26 36.26 34.59 200 100 0.0
03/10/2018
36.26
 1,800 36.90 36.90 34.59 900 1,300 -0.0
02/10/2018
36.90
 2,620 36.84 37.48 34.42 2,400 100 0.1
01/10/2018
36.84
 1,300 36.90 37.99 36.84 1,300 1,100 0.0
28/09/2018
36.90
 1,100 36.84 38.57 36.90 1,100 0 0.1
27/09/2018
36.84
 1,000 38.63 38.63 34.82 400 100 0.0
26/09/2018
38.63
 2,453 36.84 38.63 33.27 1,500 1,000 0.0
25/09/2018
36.84
 1,200 34.02 36.84 34.02 1,200 0 0.1
24/09/2018
34.02
 1,517 33.96 34.02 33.96 1,500 0 0.1
21/09/2018
33.96
 1,300 33.73 33.96 32.81 800 0 0.0
20/09/2018
33.73
 1,000 34.02 34.02 33.73 300 0 0.0
19/09/2018
34.02
 0 34.02 34.02 34.02 0 0 0
18/09/2018
34.02
 3,138 32.92 34.13 33.44 2,100 0 0.1
17/09/2018
32.92
 10,400 34.02 34.02 32.92 10,000 0 0.6
14/09/2018
34.02
 5,000 34.02 34.02 34.02 4,900 0 0.3
13/09/2018
34.02
 200 33.15 34.42 34.02 100 0 0.0
12/09/2018
33.15
 4,001 34.02 34.02 33.15 4,000 4,000 0
11/09/2018
34.02
 450 34.13 34.13 33.09 100 100 0.0
10/09/2018
34.13
 10 34.13 34.13 34.13 0 0 0
07/09/2018
34.13
 0 34.13 34.13 34.13 0 0 0
06/09/2018
34.13
 1,050 34.30 34.30 34.13 800 0 0.0
05/09/2018
34.30
 3,220 34.13 34.36 34.02 2,700 1,000 0.1
04/09/2018
34.13
 33 34.13 34.13 34.13 0 0 0
31/08/2018
34.13
 187 34.19 34.19 34.13 100 0 0.0
30/08/2018
34.19
 1,720 34.19 34.19 33.55 100 0 0.0
29/08/2018
34.19
 700 34.30 34.30 33.50 100 0 0.0
28/08/2018
34.30
 3,146 34.36 34.36 33.27 2,200 0 0.1
27/08/2018
34.36
 197 34.42 34.42 34.36 100 0 0.0
24/08/2018
34.42
 600 33.67 34.42 33.73 300 500 -0.0
23/08/2018
33.67
 120 34.36 34.36 33.67 0 0 0
22/08/2018
34.36
 4,366 33.50 34.42 33.55 400 0 0.0
21/08/2018
33.50
 400 33.32 34.25 33.50 100 0 0.0
20/08/2018
33.32
 130 34.48 34.48 33.32 0 0 0
17/08/2018
34.48
 300 33.79 34.48 34.02 300 0 0.0
16/08/2018
33.79
 102 33.21 33.79 33.79 100 0 0.0
15/08/2018
33.21
 2,000 33.32 34.53 32.29 1,800 1,500 0.0
14/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2018
33.32
 110 32.98 33.32 33.32 100 100 0
13/08/2018
32.98
 9,600 32.92 33.88 32.92 300 0 0.0
10/08/2018
32.92
 2,200 32.86 33.88 32.92 400 0 0.0
09/08/2018
32.86
 2,400 32.98 33.88 32.86 2,200 2,000 0.0
08/08/2018
32.98
 622 32.92 32.98 32.98 0 0 0
07/08/2018
32.92
 1,100 33.03 33.15 32.86 400 400 -0.0
06/08/2018
33.03
 3,018 33.15 33.15 32.58 2,100 0 0.1
03/08/2018
33.15
 250 32.52 33.15 33.15 100 0 0.0
02/08/2018
32.52
 0 32.52 32.52 32.52 0 0 0
01/08/2018
32.52
 1,500 32.75 32.75 32.52 400 0 0.0
31/07/2018
32.75
 1,000 32.58 32.75 32.58 900 0 0.1
30/07/2018
32.58
 1,000 32.81 32.81 32.58 0 0 0
27/07/2018
32.81
 1,300 32.41 32.81 32.24 700 600 0.0
26/07/2018
32.41
 700 33.09 33.09 32.41 500 400 0.0
25/07/2018
33.09
 0 33.09 33.09 33.09 0 0 0
24/07/2018
33.09
 200 32.81 33.09 32.30 200 0 0.0
23/07/2018
32.81
 12,200 32.30 33.43 32.30 2,200 0 0.1
20/07/2018
32.30
 4,000 32.81 33.37 32.30 3,700 0 0.2
19/07/2018
32.81
 38,900 32.30 33.32 32.30 400 38,600 -2.2
18/07/2018
32.30
 832 32.58 32.58 32.18 600 200 0.0
17/07/2018
32.58
 1,722 32.52 33.66 32.13 400 1,600 -0.1
16/07/2018
32.52
 2,200 33.37 33.37 32.01 500 700 -0.0
13/07/2018
33.37
 10 33.37 33.37 33.37 0 0 0
12/07/2018
33.37
 200 34.00 34.00 33.37 200 0 0.0
11/07/2018
34.00
 8,600 33.66 34.00 30.99 300 400 -0.0
10/07/2018
33.66
 0 33.66 33.66 33.66 0 0 0
09/07/2018
33.66
 79 33.66 33.66 33.66 0 0 0
06/07/2018
33.66
 2,622 34.28 34.28 31.90 200 0 0.0
05/07/2018
34.28
 0 34.28 34.28 34.28 0 0 0
04/07/2018
34.28
 100 34.00 34.28 34.28 100 0 0.0
03/07/2018
34.00
 500 34.85 35.13 31.79 300 100 0.0
02/07/2018
34.85
 110 36.21 36.21 34.85 0 0 0
29/06/2018
36.21
 869 35.58 36.21 35.36 800 0 0.1
28/06/2018
35.58
 2,900 33.15 35.64 32.75 2,900 0 0.2
27/06/2018
33.15
 100 32.75 33.15 33.15 100 0 0.0
26/06/2018
32.75
 306 33.15 33.15 32.75 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |