CTCP Dược phẩm Dược liệu Pharmedic (pmc)

146
-0.10
(-0.07%)
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) 		-24.90 -14.56% 22,500 -900 -0.1
146
171
146
2 tháng
(2025-11-28) 		-30.30 -17.18% 37,700 -3,600 -0.6
146
185
146
3 tháng
(2025-10-29) 		2.52 1.76% 160,400 -33,100 -5.9
129.96
185.93
146
6 tháng
(2025-07-31) 		43.42 42.28% 339,400 -52,300 -8.1
99.80
185.93
146
12 tháng
(2025-02-03) 		38.70 36.03% 577,586 -49,783 -7.9
96.16
185.93
146
24 tháng
(2024-02-07) 		81.80 127.21% 982,954 -17,678 -5.3
63.90
185.93
146
36 tháng
(2023-02-13) 		100.19 218.23% 1,866,954 -268,982 -23.7
43.38
185.93
146
60 tháng
(2021-02-22) 		106.23 266.40% 2,829,846 -745,362 -55.5
37.81
185.93
146
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
106.52
 8,200 108.44 110.36 106.52 100 300 -0.0
04/09/2025
106.91
 7,300 105.56 107.10 105.56 200 0 0.0
03/09/2025
103.83
 6,100 101.72 103.93 101.72 0 400 -0.0
29/08/2025
101.72
 1,600 102.97 102.97 101.72 0 100 -0.0
28/08/2025
102.97
 1,100 103.26 103.26 102.68 0 100 0
27/08/2025
99.80
 4,100 98.84 99.80 98.84 0 1,800 -0.2
26/08/2025
99.80
 300 99.80 99.80 99.80 0 300 -0.0
25/08/2025
99.80
 1,700 99.80 99.80 98.75 0 100 -0.0
22/08/2025
101.24
 500 99.61 101.24 99.61 0 0 0
21/08/2025
101.53
 200 101.53 101.53 101.53 0 200 -0.0
20/08/2025
101.63
 300 99.42 101.63 99.42 0 0 0
19/08/2025
101.72
 1,900 102.30 102.30 99.32 0 0 0
18/08/2025
102.30
 400 100.38 102.30 100.38 0 0 0
15/08/2025
101.72
 5,600 101.63 101.72 100.28 0 0 0
14/08/2025
100.00
 4,500 100.00 101.72 99.90 0 0 0
13/08/2025
101.15
 400 101.15 101.15 101.15 0 0 0
12/08/2025
102.68
 4,300 103.07 103.55 101.15 0 0 0
11/08/2025
103.07
 2,200 100.86 103.35 100.86 0 0 0
08/08/2025
103.35
 500 100.76 103.64 100.76 0 0 0
07/08/2025
103.55
 300 100.96 103.55 100.96 0 0 0
06/08/2025
103.55
 600 103.55 103.55 100.48 0 0 0
05/08/2025
103.55
 1,400 100.48 103.55 100.28 0 0 0
04/08/2025
103.64
 100 103.64 103.64 103.64 0 0 0
01/08/2025
101.72
 300 100.86 101.72 100.86 0 0 0
31/07/2025
102.68
 500 102.11 102.68 102.11 0 0 0
30/07/2025
103.64
 1,600 101.24 104.12 100.48 0 100 -0.0
29/07/2025
101.24
 4,600 109.78 109.78 100.86 100 100 -0.0
28/07/2025
99.80
 2,000 99.32 99.80 99.13 800 0 0.1
25/07/2025
99.32
 400 99.80 99.80 99.32 0 0 0
24/07/2025
99.80
 200 101.63 101.63 99.80 0 0 0
23/07/2025
99.80
 1,400 99.04 99.80 99.04 0 0 0
22/07/2025
99.80
 500 99.80 99.80 99.80 0 0 0
21/07/2025
99.80
 2,100 100.76 100.76 99.32 100 0 0.0
18/07/2025
100.76
 800 100.67 100.76 99.80 0 0 0
17/07/2025
100.76
 2,500 100.76 100.76 99.80 100 900 -0.1
16/07/2025
101.34
 1,500 101.34 101.34 100.76 0 0 0
15/07/2025
101.72
 1,600 101.72 101.72 101.72 0 0 0
14/07/2025
103.16
 400 98.84 100.76 98.84 0 0 0
11/07/2025
103.55
 600 103.16 103.55 100.86 0 0 0
10/07/2025
104.41
 300 105.27 105.27 100.96 0 0 0
09/07/2025
103.64
 900 100.76 105.27 100.76 0 0 0
08/07/2025
105.56
 0 105.56 105.56 105.56 0 0 0
07/07/2025
105.56
 2,200 103.55 105.56 103.55 0 0 0
04/07/2025
101.24
 300 101.24 101.24 101.24 0 200 -0.0
03/07/2025
100.76
 4,900 100.76 100.76 100.76 0 0 0
02/07/2025
100.57
 6,100 99.61 101.53 99.61 100 0 0.0
01/07/2025
98.94
 500 105.08 105.08 97.98 100 100 -0.0
30/06/2025
96.16
 2,500 106.33 106.43 106.33 500 0 0.1
27/06/2025
106.43
 0 106.43 106.43 106.43 0 0 0
26/06/2025
106.43
 0 106.43 106.43 106.43 0 0 0
25/06/2025
106.43
 2,400 103.64 106.43 100.76 400 2,000 -0.2
24/06/2025
106.52
 0 106.52 106.52 106.52 0 0 0
23/06/2025
106.52
 0 106.52 106.52 106.52 0 0 0
20/06/2025
106.52
 100 106.52 106.52 106.52 0 0 0
19/06/2025
106.52
 0 106.52 106.52 106.52 0 0 0
18/06/2025
106.52
 300 107.48 107.48 106.52 0 100 -0.0
17/06/2025
107.29
 100 107.29 107.29 107.29 0 0 0
16/06/2025
105.56
 7,000 104.60 107.96 103.64 200 0 0.0
13/06/2025
98.84
 3,000 103.64 103.64 96.93 200 0 0.0
12/06/2025
103.64
 1,300 104.60 104.60 103.64 500 0 0.1
11/06/2025
105.27
 1,700 105.47 105.47 105.08 1,200 200 0.1
10/06/2025
105.47
 2,400 105.56 105.56 104.60 700 0 0.1
09/06/2025
106.14
 200 107.29 107.29 106.14 0 0 0
06/06/2025
107.48
 300 107.48 107.48 107.48 0 0 0
05/06/2025
107.96
 3,100 106.52 107.96 104.60 100 500 -0.0
04/06/2025
107.96
 2,000 107.00 107.96 106.52 0 200 -0.0
03/06/2025
107.96
 900 107.00 107.96 107.00 0 0 0
02/06/2025
107.48
 800 107.48 107.48 107.48 0 0 0
30/05/2025
107.48
 1,400 108.25 108.25 106.52 0 0 0
29/05/2025
107.48
 1,200 107.96 107.96 106.52 0 0 0
28/05/2025
108.44
 300 108.44 108.44 108.44 100 0 0.0
27/05/2025
108.44
 1,200 108.44 108.44 106.52 0 0 0
26/05/2025
107.00
 1,500 107.48 107.48 106.91 200 0 0.0
23/05/2025
107.48
 600 107.00 107.67 107.00 0 0 0
22/05/2025
108.06
 200 108.06 108.06 108.06 0 0 0
21/05/2025
108.92
 600 108.44 108.92 108.44 0 0 0
20/05/2025
106.71
 1,300 108.35 108.35 106.71 0 0 0
19/05/2025
105.56
 1,600 107.48 107.48 105.56 0 200 -0.0
16/05/2025
107.48
 5,400 107.58 109.21 107.48 400 0 0.0
15/05/2025
107.96
 500 108.44 108.44 107.96 0 0 0
14/05/2025
107.67
 200 107.67 107.67 107.67 0 0 0
13/05/2025
109.40
 1,400 108.44 109.40 108.35 0 500 0
12/05/2025
108.44
 600 109.40 109.40 108.44 0 0 0
09/05/2025
107.29
 1,700 107.48 107.48 107.29 0 0 0
08/05/2025
107.29
 1,800 107.48 107.48 107.29 400 200 0
07/05/2025
107.48
 600 107.96 107.96 107.48 0 0 0
06/05/2025
107.48
 1,400 107.48 107.96 107.48 1,000 0 0
05/05/2025
107.48
 1,000 106.81 108.92 106.81 0 100 0
29/04/2025
108.44
 800 107.58 108.44 107.48 0 0 0
28/04/2025
108.44
 1,100 107.96 108.44 107.96 200 0 0.0
25/04/2025
108.44
 700 107.48 108.44 107.48 0 0 0
24/04/2025
107.96
 100 107.96 107.96 107.96 0 0 0
23/04/2025
107.96
 2,400 108.44 108.44 107.48 0 0 0
22/04/2025
107.00
 3,100 107.00 107.48 107.00 0 0 0
21/04/2025
107.58
 500 113.24 113.24 107.19 0 0 0
18/04/2025
110.17
 300 111.32 111.32 110.17 0 0 0
17/04/2025
108.44
 1,500 108.44 108.44 107.48 0 0 0
16/04/2025
108.73
 1,200 108.73 108.73 106.52 0 300 -0.0
15/04/2025
108.73
 1,000 110.36 110.36 108.73 0 0 0
14/04/2025
108.73
 300 106.62 108.73 106.62 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |