CTCP Dược phẩm Dược liệu Pharmedic (pmc)

126.90
6.90
(5.75%)
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
(2026-06-29) 		-10 -7.69% 10,200 -200 0
120
130
126.90
2 tháng
(2026-06-01) 		-17.80 -12.92% 16,900 -1,600 0
120
137.80
126.90
3 tháng
(2026-05-04) 		-8.80 -6.83% 28,800 -3,600 0
120
140
126.90
6 tháng
(2026-01-30) 		-23.54 -16.40% 65,800 -13,700 -1.3
120
153.33
126.90
12 tháng
(2025-08-04) 		17.47 17.04% 405,900 -66,400 -9.4
98.73
183.94
126.90
24 tháng
(2024-08-08) 		47.40 65.28% 902,868 -58,761 -8.9
72.13
183.94
126.90
36 tháng
(2023-08-14) 		69.59 138.07% 1,531,991 -60,078 -8.8
47
183.94
126.90
60 tháng
(2021-08-24) 		78.15 186.74% 2,359,464 -639,376 -48.6
38.05
183.94
126.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2018
32.51
 212 33.46 33.46 32.51 0 200 -0.0
07/06/2018
33.46
 0 33.46 33.46 33.46 0 0 0
06/06/2018
33.46
 1,600 33.63 34.98 33.46 1,600 1,500 0.0
05/06/2018
33.63
 3,130 35.82 35.82 32.62 200 0 0.0
04/06/2018
35.82
 22,237 36.38 38.62 32.79 400 0 0.0
01/06/2018
36.38
 2,700 35.20 38.68 32.18 2,100 0 0.1
31/05/2018
35.20
 4,000 32.90 35.87 31.56 2,900 1,000 0.1
30/05/2018
32.90
 300 32.96 33.30 31.39 200 0 0.0
29/05/2018
32.96
 2,300 33.35 33.35 31.28 1,200 0 0.1
28/05/2018
33.35
 285 32.96 33.46 33.35 100 0 0.0
25/05/2018
32.96
 700 31.56 33.35 31.00 600 0 0.0
24/05/2018
31.56
 2,130 31.78 33.58 31.50 900 0 0.1
23/05/2018
31.78
 20,900 31.56 31.95 30.83 3,300 8,800 -0.3
22/05/2018
31.56
 4,700 31.61 31.95 30.94 700 0 0.0
21/05/2018
31.61
 1,200 30.49 31.95 30.83 300 200 0.0
18/05/2018
30.49
 5,357 30.16 31.39 30.38 800 100 0.0
17/05/2018
30.16
 4,630 30.16 31.11 30.16 300 0 0.0
16/05/2018
30.16
 148,600 30.27 30.83 30.16 1,200 144,800 -7.9
15/05/2018
30.27
 1,307 31.73 31.73 30.27 1,100 0 0.1
14/05/2018
31.73
 601 30.55 31.95 30.66 500 0 0.0
11/05/2018
30.55
 43,800 30.10 31.33 29.99 7,200 41,600 -1.8
10/05/2018
30.10
 81,769 30.83 30.83 30.10 4,100 73,900 -3.8
09/05/2018
30.83
 13,600 30.27 33.18 30.16 3,200 12,200 -0.5
08/05/2018
30.27
 77,732 30.27 33.30 30.10 14,300 70,000 -3.0
07/05/2018
30.27
 80,350 30.27 32.18 30.27 20,400 49,200 -1.6
04/05/2018
30.27
 13,400 30.83 30.83 30.27 4,500 13,400 -0.5
03/05/2018
30.83
 4,863 30.83 30.83 30.27 4,400 1,600 0.2
02/05/2018
30.83
 19,510 33.63 33.63 30.83 200 17,300 -0.9
27/04/2018
33.63
 8,800 31.67 34.81 31.67 6,800 5,100 0.1
26/04/2018
31.67
 3,300 31.95 31.95 29.88 500 2,900 -0.1
24/04/2018
31.95
 4,100 33.58 33.58 30.27 200 2,700 -0.1
23/04/2018
33.58
 1,303 34.36 34.36 32.79 1,100 1,200 -0.0
20/04/2018
34.36
 1,100 33.46 34.36 33.35 400 900 -0.0
19/04/2018
33.46
 1,900 33.07 33.97 31.95 900 1,700 -0.0
18/04/2018
33.07
 3,450 34.59 34.59 33.07 1,000 1,300 -0.0
17/04/2018
34.59
 1,100 34.47 34.98 34.59 100 1,000 -0.1
16/04/2018
34.47
 3,040 34.75 34.75 34.19 0 2,200 -0.1
13/04/2018
34.75
 1,440 35.65 35.65 34.75 300 200 0.0
12/04/2018
35.65
 200 35.82 35.82 34.75 100 0 0.0
11/04/2018
35.82
 0 35.82 35.82 35.82 0 0 0
10/04/2018
35.82
 0 35.82 35.82 35.82 0 0 0
09/04/2018
35.82
 0 35.82 35.82 35.82 0 0 0
06/04/2018
35.82
 100 35.31 35.82 35.82 100 0 0.0
05/04/2018
35.31
 0 35.31 35.31 35.31 0 0 0
04/04/2018
35.31
 3,100 35.87 35.87 34.75 100 3,100 -0.2
03/04/2018
35.87
 500 35.48 37.44 35.37 200 300 -0.0
02/04/2018
35.48
 100 37.00 37.00 35.48 0 0 0
30/03/2018
37.00
 200 35.87 37.00 36.44 200 0 0.0
29/03/2018
35.87
 300 35.59 38.00 35.03 200 0 0.0
28/03/2018
35.59
 200 35.87 35.87 35.59 0 200 -0.0
27/03/2018
35.87
 10 35.87 35.87 35.87 0 0 0
26/03/2018
35.87
 403 35.87 35.87 35.31 100 200 -0.0
23/03/2018
35.87
 0 35.87 35.87 35.87 0 0 0
22/03/2018: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2018
35.87
 1,560 35.65 35.87 35.87 1,000 0 0.1
21/03/2018
35.65
 857 35.65 35.65 35.65 0 800 -0.1
20/03/2018
35.65
 318 36.31 36.31 35.65 0 0 0
19/03/2018
36.31
 90 36.31 36.31 36.31 0 0 0
16/03/2018
36.31
 1,800 37.57 37.57 35.10 1,300 0 0.1
15/03/2018
37.57
 101 36.25 37.57 37.57 100 0 0.0
14/03/2018
36.25
 70 36.25 36.25 36.25 0 0 0
13/03/2018
36.25
 400 35.65 37.68 35.65 300 200 0.0
12/03/2018
35.65
 200 36.14 36.14 35.65 0 100 -0.0
09/03/2018
36.14
 204 35.92 36.14 36.14 200 0 0.0
08/03/2018
35.92
 200 35.71 35.92 35.60 200 0 0.0
07/03/2018
35.71
 101 39.16 39.16 35.71 0 0 0
06/03/2018
39.16
 300 35.65 39.16 38.39 300 0 0.0
05/03/2018
35.65
 4,400 36.36 36.47 35.65 3,900 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |