CTCP Dược phẩm Dược liệu Pharmedic (pmc)

142
0
(0%)
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
(2026-02-11) 		2 1.43% 6,900 -700 -0.1
136.60
155
142
2 tháng
(2026-01-12) 		-20.20 -12.45% 35,600 -8,100 -1.2
131.80
162.20
142
3 tháng
(2025-12-15) 		-35 -19.77% 46,000 -8,800 -1.3
131.80
177
142
6 tháng
(2025-09-15) 		39.59 38.65% 292,300 -56,900 -8.9
102.11
185.93
142
12 tháng
(2025-03-18) 		30.12 26.92% 506,200 -59,777 -9.3
96.16
185.93
142
24 tháng
(2024-03-25) 		74.93 111.72% 979,017 -25,278 -6.4
64.62
185.93
142
36 tháng
(2023-03-29) 		88.36 164.74% 1,626,558 -57,778 -8.8
43.38
185.93
142
60 tháng
(2021-04-08) 		98.22 224.37% 2,798,197 -749,590 -56.4
38.46
185.93
142
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
33.15
 2,200 32.30 33.94 31.84 600 1,100 -0.0
22/06/2018
32.30
 503 32.30 32.75 31.84 100 200 -0.0
21/06/2018
32.30
 200 32.47 32.47 32.07 0 0 0
20/06/2018
32.47
 9,300 32.58 32.58 31.73 200 6,400 -0.4
19/06/2018
32.58
 1,800 32.58 32.58 31.79 100 0 0.0
18/06/2018
32.58
 2,300 32.35 32.58 31.79 200 0 0.0
15/06/2018
32.35
 10,402 32.24 32.35 31.73 100 7,200 -0.4
14/06/2018
32.24
 2,200 34.28 34.28 31.73 400 0 0.0
13/06/2018
34.28
 0 34.28 34.28 34.28 0 0 0
12/06/2018
34.28
 100 32.86 34.28 34.28 100 0 0.0
11/06/2018
32.86
 216 32.86 34.56 32.86 100 0 0.0
08/06/2018
32.86
 212 33.83 33.83 32.86 0 200 -0.0
07/06/2018
33.83
 0 33.83 33.83 33.83 0 0 0
06/06/2018
33.83
 1,600 34.00 35.36 33.83 1,600 1,500 0.0
05/06/2018
34.00
 3,130 36.21 36.21 32.98 200 0 0.0
04/06/2018
36.21
 22,237 36.77 39.04 33.15 400 0 0.0
01/06/2018
36.77
 2,700 35.58 39.10 32.52 2,100 0 0.1
31/05/2018
35.58
 4,000 33.26 36.26 31.90 2,900 1,000 0.1
30/05/2018
33.26
 300 33.32 33.66 31.73 200 0 0.0
29/05/2018
33.32
 2,300 33.71 33.71 31.62 1,200 0 0.1
28/05/2018
33.71
 285 33.32 33.83 33.71 100 0 0.0
25/05/2018
33.32
 700 31.90 33.71 31.33 600 0 0.0
24/05/2018
31.90
 2,130 32.13 33.94 31.84 900 0 0.1
23/05/2018
32.13
 20,900 31.90 32.30 31.16 3,300 8,800 -0.3
22/05/2018
31.90
 4,700 31.96 32.30 31.28 700 0 0.0
21/05/2018
31.96
 1,200 30.82 32.30 31.16 300 200 0.0
18/05/2018
30.82
 5,357 30.48 31.73 30.71 800 100 0.0
17/05/2018
30.48
 4,630 30.48 31.45 30.48 300 0 0.0
16/05/2018
30.48
 148,600 30.60 31.16 30.48 1,200 144,800 -7.9
15/05/2018
30.60
 1,307 32.07 32.07 30.60 1,100 0 0.1
14/05/2018
32.07
 601 30.88 32.30 30.99 500 0 0.0
11/05/2018
30.88
 43,800 30.43 31.67 30.31 7,200 41,600 -1.8
10/05/2018
30.43
 81,769 31.16 31.16 30.43 4,100 73,900 -3.8
09/05/2018
31.16
 13,600 30.60 33.54 30.48 3,200 12,200 -0.5
08/05/2018
30.60
 77,732 30.60 33.66 30.43 14,300 70,000 -3.0
07/05/2018
30.60
 80,350 30.60 32.52 30.60 20,400 49,200 -1.6
04/05/2018
30.60
 13,400 31.16 31.16 30.60 4,500 13,400 -0.5
03/05/2018
31.16
 4,863 31.16 31.16 30.60 4,400 1,600 0.2
02/05/2018
31.16
 19,510 34.00 34.00 31.16 200 17,300 -0.9
27/04/2018
34.00
 8,800 32.01 35.19 32.01 6,800 5,100 0.1
26/04/2018
32.01
 3,300 32.30 32.30 30.20 500 2,900 -0.1
24/04/2018
32.30
 4,100 33.94 33.94 30.60 200 2,700 -0.1
23/04/2018
33.94
 1,303 34.73 34.73 33.15 1,100 1,200 -0.0
20/04/2018
34.73
 1,100 33.83 34.73 33.71 400 900 -0.0
19/04/2018
33.83
 1,900 33.43 34.34 32.30 900 1,700 -0.0
18/04/2018
33.43
 3,450 34.96 34.96 33.43 1,000 1,300 -0.0
17/04/2018
34.96
 1,100 34.85 35.36 34.96 100 1,000 -0.1
16/04/2018
34.85
 3,040 35.13 35.13 34.56 0 2,200 -0.1
13/04/2018
35.13
 1,440 36.04 36.04 35.13 300 200 0.0
12/04/2018
36.04
 200 36.21 36.21 35.13 100 0 0.0
11/04/2018
36.21
 0 36.21 36.21 36.21 0 0 0
10/04/2018
36.21
 0 36.21 36.21 36.21 0 0 0
09/04/2018
36.21
 0 36.21 36.21 36.21 0 0 0
06/04/2018
36.21
 100 35.70 36.21 36.21 100 0 0.0
05/04/2018
35.70
 0 35.70 35.70 35.70 0 0 0
04/04/2018
35.70
 3,100 36.26 36.26 35.13 100 3,100 -0.2
03/04/2018
36.26
 500 35.87 37.85 35.75 200 300 -0.0
02/04/2018
35.87
 100 37.40 37.40 35.87 0 0 0
30/03/2018
37.40
 200 36.26 37.40 36.83 200 0 0.0
29/03/2018
36.26
 300 35.98 38.42 35.41 200 0 0.0
28/03/2018
35.98
 200 36.26 36.26 35.98 0 200 -0.0
27/03/2018
36.26
 10 36.26 36.26 36.26 0 0 0
26/03/2018
36.26
 403 36.26 36.26 35.70 100 200 -0.0
23/03/2018
36.26
 0 36.26 36.26 36.26 0 0 0
22/03/2018: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2018
36.26
 1,560 36.04 36.26 36.26 1,000 0 0.1
21/03/2018
36.04
 857 36.04 36.04 36.04 0 800 -0.1
20/03/2018
36.04
 318 36.70 36.70 36.04 0 0 0
19/03/2018
36.70
 90 36.70 36.70 36.70 0 0 0
16/03/2018
36.70
 1,800 37.98 37.98 35.48 1,300 0 0.1
15/03/2018
37.98
 101 36.65 37.98 37.98 100 0 0.0
14/03/2018
36.65
 70 36.65 36.65 36.65 0 0 0
13/03/2018
36.65
 400 36.04 38.09 36.04 300 200 0.0
12/03/2018
36.04
 200 36.54 36.54 36.04 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |