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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |