CTCP Dược phẩm Dược liệu Pharmedic (pmc)

150
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
(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)
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
09/03/2018
36.54
 204 36.32 36.54 36.54 200 0 0.0
08/03/2018
36.32
 200 36.09 36.32 35.98 200 0 0.0
07/03/2018
36.09
 101 39.59 39.59 36.09 0 0 0
06/03/2018
39.59
 300 36.04 39.59 38.81 300 0 0.0
05/03/2018
36.04
 4,400 36.76 36.87 36.04 3,900 500 0.2
02/03/2018
36.76
 50 36.76 36.76 36.76 0 0 0
01/03/2018
36.76
 584 36.98 36.98 33.93 200 0 0.0
28/02/2018
36.98
 100 35.76 36.98 36.98 100 0 0.0
27/02/2018
35.76
 2,900 37.70 38.14 35.76 1,800 2,300 -0.0
26/02/2018
37.70
 400 38.37 38.37 37.70 400 0 0.0
23/02/2018
38.37
 500 38.64 38.64 37.65 500 0 0.0
22/02/2018
38.64
 700 38.75 38.75 37.65 700 0 0.0
21/02/2018
38.75
 0 38.75 38.75 38.75 0 0 0
13/02/2018
38.75
 2,900 35.48 38.81 34.87 2,800 400 0.2
12/02/2018
35.48
 2,000 35.65 36.81 32.27 600 1,400 -0.0
09/02/2018
35.65
 101 34.60 35.65 35.65 100 0 0.0
08/02/2018
34.60
 1,700 34.65 34.65 33.82 1,700 1,600 0.0
07/02/2018
34.65
 2,500 33.27 34.71 33.27 600 2,300 -0.1
06/02/2018
33.27
 3,700 34.98 36.20 31.60 200 3,200 -0.2
05/02/2018
34.98
 3,112 35.48 36.04 34.93 1,000 2,500 -0.1
02/02/2018
35.48
 500 36.04 36.04 35.48 0 500 -0.0
01/02/2018
36.04
 3,100 36.26 36.26 36.04 1,600 2,100 -0.0
31/01/2018
36.26
 800 37.09 37.09 36.26 0 800 -0.1
30/01/2018
37.09
 300 36.48 37.09 36.04 200 0 0.0
29/01/2018
36.48
 910 36.87 37.92 36.04 200 100 0.0
26/01/2018
36.87
 910 36.59 36.87 36.04 100 400 -0.0
25/01/2018
36.59
 400 37.70 37.70 36.59 100 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |