CTCP Dược phẩm Dược liệu Pharmedic (pmc)

127
-3
(-2.31%)
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
(2026-05-13) 		-9.50 -6.81% 12,800 -2,300 0
127
139.80
127
2 tháng
(2026-04-13) 		-8.10 -5.87% 27,300 -4,000 0
126.50
140
127
3 tháng
(2026-03-16) 		1.40 1.09% 33,700 -5,800 -0.3
124.65
143.15
127
6 tháng
(2025-12-15) 		-45.10 -25.76% 79,700 -14,600 -1.5
124.65
175.10
127
12 tháng
(2025-06-17) 		23.86 22.48% 434,100 -66,800 -9.6
95.12
183.94
127
24 tháng
(2024-06-24) 		55.27 73.97% 916,973 -57,161 -8.8
68.02
183.94
127
36 tháng
(2023-06-28) 		82.93 176.20% 1,570,580 -63,078 -9.1
42.91
183.94
127
60 tháng
(2021-07-08) 		87.01 202.40% 2,579,872 -661,076 -50.1
38.05
183.94
127
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
36.16
 1,400 35.76 36.16 33.54 600 0 0.0
26/10/2018
35.76
 0 35.76 35.76 35.76 0 0 0
25/10/2018
35.76
 200 35.87 35.87 33.54 100 0 0.0
24/10/2018
35.87
 2,200 35.87 35.87 33.48 1,700 400 0.1
23/10/2018
35.87
 1,600 35.93 35.93 33.54 1,100 100 0.1
22/10/2018
35.93
 900 34.79 35.93 35.30 300 0 0.0
19/10/2018
34.79
 1,300 34.79 35.93 34.79 1,200 100 0.1
18/10/2018
34.79
 707 35.87 35.87 34.79 100 0 0.0
17/10/2018
35.87
 100 35.36 35.87 35.87 100 0 0.0
16/10/2018
35.36
 10 35.36 35.36 35.36 0 0 0
15/10/2018
35.36
 0 35.36 35.36 35.36 0 0 0
12/10/2018
35.36
 1,400 35.36 35.36 35.25 1,300 0 0.1
11/10/2018
35.36
 3,400 36.50 36.73 32.91 1,800 1,500 0.0
10/10/2018
36.50
 1,500 38.56 38.56 34.73 800 100 0.0
09/10/2018
38.56
 300 35.65 38.56 38.56 0 200 -0.0
08/10/2018
35.65
 500 35.65 36.96 35.65 500 0 0.0
05/10/2018
35.65
 903 35.82 35.87 34.39 900 0 0.1
04/10/2018
35.82
 203 35.87 35.87 34.22 200 100 0.0
03/10/2018
35.87
 1,800 36.50 36.50 34.22 900 1,300 -0.0
02/10/2018
36.50
 2,620 36.45 37.07 34.05 2,400 100 0.1
01/10/2018
36.45
 1,300 36.50 37.59 36.45 1,300 1,100 0.0
28/09/2018
36.50
 1,100 36.45 38.16 36.50 1,100 0 0.1
27/09/2018
36.45
 1,000 38.21 38.21 34.45 400 100 0.0
26/09/2018
38.21
 2,453 36.45 38.21 32.91 1,500 1,000 0.0
25/09/2018
36.45
 1,200 33.65 36.45 33.65 1,200 0 0.1
24/09/2018
33.65
 1,517 33.59 33.65 33.59 1,500 0 0.1
21/09/2018
33.59
 1,300 33.37 33.59 32.45 800 0 0.0
20/09/2018
33.37
 1,000 33.65 33.65 33.37 300 0 0.0
19/09/2018
33.65
 0 33.65 33.65 33.65 0 0 0
18/09/2018
33.65
 3,138 32.57 33.76 33.08 2,100 0 0.1
17/09/2018
32.57
 10,400 33.65 33.65 32.57 10,000 0 0.6
14/09/2018
33.65
 5,000 33.65 33.65 33.65 4,900 0 0.3
13/09/2018
33.65
 200 32.79 34.05 33.65 100 0 0.0
12/09/2018
32.79
 4,001 33.65 33.65 32.79 4,000 4,000 0
11/09/2018
33.65
 450 33.76 33.76 32.74 100 100 0.0
10/09/2018
33.76
 10 33.76 33.76 33.76 0 0 0
07/09/2018
33.76
 0 33.76 33.76 33.76 0 0 0
06/09/2018
33.76
 1,050 33.94 33.94 33.76 800 0 0.0
05/09/2018
33.94
 3,220 33.76 33.99 33.65 2,700 1,000 0.1
04/09/2018
33.76
 33 33.76 33.76 33.76 0 0 0
31/08/2018
33.76
 187 33.82 33.82 33.76 100 0 0.0
30/08/2018
33.82
 1,720 33.82 33.82 33.19 100 0 0.0
29/08/2018
33.82
 700 33.94 33.94 33.14 100 0 0.0
28/08/2018
33.94
 3,146 33.99 33.99 32.91 2,200 0 0.1
27/08/2018
33.99
 197 34.05 34.05 33.99 100 0 0.0
24/08/2018
34.05
 600 33.31 34.05 33.37 300 500 -0.0
23/08/2018
33.31
 120 33.99 33.99 33.31 0 0 0
22/08/2018
33.99
 4,366 33.14 34.05 33.19 400 0 0.0
21/08/2018
33.14
 400 32.97 33.88 33.14 100 0 0.0
20/08/2018
32.97
 130 34.11 34.11 32.97 0 0 0
17/08/2018
34.11
 300 33.42 34.11 33.65 300 0 0.0
16/08/2018
33.42
 102 32.85 33.42 33.42 100 0 0.0
15/08/2018
32.85
 2,000 32.97 34.16 31.94 1,800 1,500 0.0
14/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
14/08/2018
32.97
 110 32.62 32.97 32.97 100 100 0
13/08/2018
32.62
 9,600 32.57 33.52 32.57 300 0 0.0
10/08/2018
32.57
 2,200 32.51 33.52 32.57 400 0 0.0
09/08/2018
32.51
 2,400 32.62 33.52 32.51 2,200 2,000 0.0
08/08/2018
32.62
 622 32.57 32.62 32.62 0 0 0
07/08/2018
32.57
 1,100 32.68 32.79 32.51 400 400 -0.0
06/08/2018
32.68
 3,018 32.79 32.79 32.23 2,100 0 0.1
03/08/2018
32.79
 250 32.18 32.79 32.79 100 0 0.0
02/08/2018
32.18
 0 32.18 32.18 32.18 0 0 0
01/08/2018
32.18
 1,500 32.40 32.40 32.18 400 0 0.0
31/07/2018
32.40
 1,000 32.23 32.40 32.23 900 0 0.1
30/07/2018
32.23
 1,000 32.46 32.46 32.23 0 0 0
27/07/2018
32.46
 1,300 32.06 32.46 31.89 700 600 0.0
26/07/2018
32.06
 700 32.74 32.74 32.06 500 400 0.0
25/07/2018
32.74
 0 32.74 32.74 32.74 0 0 0
24/07/2018
32.74
 200 32.46 32.74 31.95 200 0 0.0
23/07/2018
32.46
 12,200 31.95 33.07 31.95 2,200 0 0.1
20/07/2018
31.95
 4,000 32.46 33.02 31.95 3,700 0 0.2
19/07/2018
32.46
 38,900 31.95 32.96 31.95 400 38,600 -2.2
18/07/2018
31.95
 832 32.23 32.23 31.84 600 200 0.0
17/07/2018
32.23
 1,722 32.18 33.30 31.78 400 1,600 -0.1
16/07/2018
32.18
 2,200 33.02 33.02 31.67 500 700 -0.0
13/07/2018
33.02
 10 33.02 33.02 33.02 0 0 0
12/07/2018
33.02
 200 33.63 33.63 33.02 200 0 0.0
11/07/2018
33.63
 8,600 33.30 33.63 30.66 300 400 -0.0
10/07/2018
33.30
 0 33.30 33.30 33.30 0 0 0
09/07/2018
33.30
 79 33.30 33.30 33.30 0 0 0
06/07/2018
33.30
 2,622 33.91 33.91 31.56 200 0 0.0
05/07/2018
33.91
 0 33.91 33.91 33.91 0 0 0
04/07/2018
33.91
 100 33.63 33.91 33.91 100 0 0.0
03/07/2018
33.63
 500 34.47 34.75 31.45 300 100 0.0
02/07/2018
34.47
 110 35.82 35.82 34.47 0 0 0
29/06/2018
35.82
 869 35.20 35.82 34.98 800 0 0.1
28/06/2018
35.20
 2,900 32.79 35.26 32.40 2,900 0 0.2
27/06/2018
32.79
 100 32.40 32.79 32.79 100 0 0.0
26/06/2018
32.40
 306 32.79 32.79 32.40 300 0 0.0
25/06/2018
32.79
 2,200 31.95 33.58 31.50 600 1,100 -0.0
22/06/2018
31.95
 503 31.95 32.40 31.50 100 200 -0.0
21/06/2018
31.95
 200 32.12 32.12 31.73 0 0 0
20/06/2018
32.12
 9,300 32.23 32.23 31.39 200 6,400 -0.4
19/06/2018
32.23
 1,800 32.23 32.23 31.45 100 0 0.0
18/06/2018
32.23
 2,300 32.01 32.23 31.45 200 0 0.0
15/06/2018
32.01
 10,402 31.89 32.01 31.39 100 7,200 -0.4
14/06/2018
31.89
 2,200 33.91 33.91 31.39 400 0 0.0
13/06/2018
33.91
 0 33.91 33.91 33.91 0 0 0
12/06/2018
33.91
 100 32.51 33.91 33.91 100 0 0.0
11/06/2018
32.51
 216 32.51 34.19 32.51 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |