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)
05/09/2017
44.35
 1,200 46.02 46.02 44.35 0 1,200 -0.1
01/09/2017
46.02
 0 46.02 46.02 46.02 0 0 0
31/08/2017
46.02
 1,000 46.52 47.13 45.19 200 800 -0.0
30/08/2017
46.52
 23 46.52 46.52 46.52 0 0 0
29/08/2017
46.52
 100 47.35 47.35 46.52 100 0 0.0
28/08/2017
47.35
 1,100 48.24 48.24 47.35 1,100 800 0.0
25/08/2017
48.24
 2,400 46.35 48.24 45.19 2,300 800 0.1
24/08/2017
46.35
 0 46.35 46.35 46.35 0 0 0
23/08/2017
46.35
 1,200 46.46 46.46 44.85 500 900 -0.0
22/08/2017
46.46
 0 46.46 46.46 46.46 0 0 0
21/08/2017
46.46
 250 46.85 46.85 46.46 0 0 0
18/08/2017
46.85
 1,000 46.57 46.85 45.74 800 800 0.0
17/08/2017
46.57
 190 46.57 46.57 46.57 100 90 0.0
16/08/2017
46.57
 3,300 47.29 47.29 44.35 2,300 2,300 0.0
15/08/2017
47.29
 446 47.96 47.96 46.85 300 0 0.0
14/08/2017
47.96
 0 47.96 47.96 47.96 0 0 0
11/08/2017
47.96
 1,700 47.90 47.96 46.85 1,700 900 0.1
10/08/2017
47.90
 100 48.01 48.01 47.90 100 0 0.0
09/08/2017
48.01
 1,340 48.24 48.24 46.29 1,200 1,200 0.0
08/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2017
48.24
 403 48.51 49.01 48.24 200 0 0.0
07/08/2017
48.51
 1,100 47.36 48.51 45.94 400 900 -0.0
04/08/2017
47.36
 1,500 47.14 47.36 45.99 1,200 900 0.0
03/08/2017
47.14
 3,304 46.48 47.69 46.05 200 1,100 -0.1
02/08/2017
46.48
 100 46.05 46.48 46.48 100 100 0
01/08/2017
46.05
 3,605 49.39 49.39 46.05 100 2,300 -0.2
31/07/2017
49.39
 7,500 49.28 49.39 46.65 6,900 1,300 0.5
28/07/2017
49.28
 1,100 47.58 49.28 47.03 1,100 900 0.0
27/07/2017
47.58
 2,800 46.87 48.73 46.59 2,700 1,700 0.1
26/07/2017
46.87
 2,400 47.96 48.73 46.65 1,700 2,100 -0.0
25/07/2017
47.96
 1,900 49.01 49.33 47.96 1,500 1,000 0.0
24/07/2017
49.01
 3,100 49.23 49.23 48.13 3,100 900 0.2
21/07/2017
49.23
 1,000 48.79 49.23 48.13 700 900 -0.0
20/07/2017
48.79
 3,580 48.62 48.79 47.42 3,200 800 0.2
19/07/2017
48.62
 2,600 49.17 49.33 47.58 2,100 1,300 0.1
18/07/2017
49.17
 2,400 49.06 49.33 47.20 2,200 100 0.2
17/07/2017
49.06
 0 49.06 49.06 49.06 0 0 0
14/07/2017
49.06
 8,500 48.73 49.33 45.50 7,700 800 0.6
13/07/2017
48.73
 900 49.33 49.33 47.64 500 800 -0.0
12/07/2017
49.33
 11,640 49.12 49.33 47.58 11,500 1,800 0.9
11/07/2017
49.12
 4,205 48.68 49.33 47.69 4,200 0 0.4
10/07/2017
48.68
 0 48.68 48.68 48.68 0 0 0
07/07/2017
48.68
 400 49.61 49.61 48.24 200 100 0.0
06/07/2017
49.61
 4,600 50.32 50.38 46.59 3,300 1,900 0.1
05/07/2017
50.32
 6,600 50.98 50.98 47.14 3,600 0 0.3
04/07/2017
50.98
 200 49.33 50.98 50.38 200 100 0.0
03/07/2017
49.33
 3,400 49.83 49.83 48.51 3,300 3,400 -0.0
30/06/2017
49.83
 3,725 50.43 51.53 48.79 1,700 100 0.1
29/06/2017
50.43
 2,470 51.69 52.62 49.33 700 100 0.1
28/06/2017
51.69
 3,400 49.28 52.90 50.98 3,400 300 0.3
27/06/2017
49.28
 5,600 51.69 54.82 49.28 2,000 100 0.2
26/06/2017
51.69
 1,400 51.09 55.91 51.25 1,200 1,200 0.0
23/06/2017
51.09
 2,550 50.92 52.02 49.33 2,400 1,600 0.1
22/06/2017
50.92
 4,066 51.53 51.53 49.33 3,900 1,300 0.2
21/06/2017
51.53
 8,559 47.03 51.53 46.59 6,700 100 0.6
20/06/2017
47.03
 9,502 43.85 47.14 43.14 8,400 0 0.7
19/06/2017
43.85
 2,570 44.95 44.95 43.80 1,800 0 0.1
16/06/2017
44.95
 900 44.95 46.05 43.09 300 600 -0.0
15/06/2017
44.95
 608 44.95 49.33 44.40 400 0 0.0
14/06/2017
44.95
 12,531 43.85 48.13 43.30 11,100 0 0.9
13/06/2017
43.85
 2,239 43.85 46.59 42.76 2,000 1,100 0.1
12/06/2017
43.85
 7,700 43.85 47.69 42.21 6,500 0 0.5
09/06/2017
43.85
 2,826 43.85 47.96 42.76 2,400 100 0.2
08/06/2017
43.85
 2,670 43.80 48.13 43.80 1,300 0 0.1
07/06/2017
43.80
 7,400 43.30 43.85 42.76 7,400 0 0.6
06/06/2017
43.30
 0 43.30 43.30 43.30 0 0 0
05/06/2017
43.30
 400 43.30 43.74 41.44 400 0 0.0
02/06/2017
43.30
 513 43.30 43.85 43.30 200 0 0.0
01/06/2017
43.30
 4,618 43.85 46.59 42.21 2,700 0 0.2
31/05/2017
43.85
 1,457 43.85 44.02 41.22 400 0 0.0
30/05/2017
43.85
 1,083 43.85 45.99 41.39 600 0 0.0
29/05/2017
43.85
 330 45.50 47.09 43.85 300 0 0.0
26/05/2017
45.50
 3,110 43.85 48.24 44.95 700 0 0.1
25/05/2017
43.85
 2,446 39.96 43.85 40.02 2,400 0 0.2
24/05/2017
39.96
 4,600 40.51 41.11 39.74 3,200 500 0.2
23/05/2017
40.51
 1,463 40.02 40.84 40.02 1,100 0 0.1
22/05/2017
40.02
 7,246 40.84 40.84 39.74 6,900 2,800 0.3
19/05/2017
40.84
 9,046 40.02 40.84 38.43 4,600 4,500 0.0
18/05/2017
40.02
 8,800 39.91 40.51 39.91 2,400 5,000 -0.2
17/05/2017
39.91
 1,623 39.74 39.91 39.63 800 0 0.1
16/05/2017
39.74
 3,420 39.63 39.74 39.63 2,000 1,100 0.1
15/05/2017
39.63
 4,337 39.91 40.34 38.92 3,300 2,000 0.1
12/05/2017
39.91
 1,192 39.96 40.45 39.08 300 800 -0.0
11/05/2017
39.96
 0 39.96 39.96 39.96 0 0 0
10/05/2017
39.96
 3,110 39.69 40.51 38.92 2,200 0 0.2
09/05/2017
39.69
 2,992 40.51 40.51 39.47 2,200 0 0.2
08/05/2017
40.51
 2,500 40.51 40.51 39.47 2,500 1,200 0.1
05/05/2017
40.51
 1,900 40.02 40.51 40.02 1,900 0 0.1
04/05/2017
40.02
 3,037 40.51 40.51 38.92 500 0 0.0
03/05/2017
40.51
 1,408 40.95 40.95 39.74 1,200 1,000 0.0
28/04/2017
40.95
 896 40.56 40.95 40.02 600 784 -0.0
27/04/2017
40.56
 1,632 40.67 41.06 39.47 900 0 0.1
26/04/2017
40.67
 5,600 40.51 41.06 39.63 200 0 0.0
25/04/2017
40.51
 580 40.56 41.06 40.51 480 0 0.0
24/04/2017
40.56
 1,632 40.56 40.56 39.47 1,500 0 0.1
21/04/2017
40.56
 2,120 40.89 40.89 40.02 2,100 0 0.2
20/04/2017
40.89
 5,318 41.11 41.11 39.08 4,700 4,800 -0.0
19/04/2017
41.11
 68 41.11 41.11 41.11 0 0 0
18/04/2017
41.11
 1,720 41.66 41.66 38.37 1,400 0 0.1
17/04/2017
41.66
 6,250 42.21 42.21 39.47 4,700 100 0.3
14/04/2017
42.21
 184 41.06 42.21 42.21 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |