CTCP Dược phẩm Dược liệu Pharmedic (pmc)

142
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
(2026-02-11) 		2 1.43% 6,900 -700 -0.1
136.60
155
142
2 tháng
(2026-01-12) 		-20.20 -12.45% 35,600 -8,100 -1.2
131.80
162.20
142
3 tháng
(2025-12-15) 		-35 -19.77% 46,000 -8,800 -1.3
131.80
177
142
6 tháng
(2025-09-15) 		39.59 38.65% 292,300 -56,900 -8.9
102.11
185.93
142
12 tháng
(2025-03-18) 		30.12 26.92% 506,200 -59,777 -9.3
96.16
185.93
142
24 tháng
(2024-03-25) 		74.93 111.72% 979,017 -25,278 -6.4
64.62
185.93
142
36 tháng
(2023-03-29) 		88.36 164.74% 1,626,558 -57,778 -8.8
43.38
185.93
142
60 tháng
(2021-04-08) 		98.22 224.37% 2,798,197 -749,590 -56.4
38.46
185.93
142
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
40.70
 700 40.42 41.97 40.20 600 0 0.0
11/10/2017
40.42
 2,900 39.92 40.42 38.26 2,500 1,800 0.0
10/10/2017
39.92
 1,991 39.86 41.25 39.92 1,100 100 0.1
09/10/2017
39.86
 176 40.86 40.86 39.86 0 100 -0.0
06/10/2017
40.86
 2,380 39.86 41.47 39.64 2,300 0 0.2
05/10/2017
39.86
 2,100 40.47 40.47 38.81 1,100 800 0.0
04/10/2017
40.47
 2,158 40.75 40.75 40.47 1,000 1,500 -0.0
03/10/2017
40.75
 4,396 42.30 42.30 40.75 3,700 900 0.2
02/10/2017
42.30
 784 41.86 43.74 41.58 700 100 0.0
29/09/2017
41.86
 600 42.86 42.86 41.64 0 500 -0.0
28/09/2017
42.86
 2,384 43.19 43.19 41.69 1,700 100 0.1
27/09/2017
43.19
 200 43.74 43.74 43.19 200 0 0.0
26/09/2017
43.74
 2,800 43.74 44.02 42.64 1,400 1,900 -0.0
25/09/2017
43.74
 200 43.58 44.30 43.74 200 100 0.0
22/09/2017
43.58
 1,250 43.74 45.46 42.64 400 1,000 -0.0
21/09/2017
43.74
 2,200 43.74 45.19 43.74 2,200 0 0.2
20/09/2017
43.74
 205 44.02 44.02 43.25 100 0 0.0
19/09/2017
44.02
 1,200 43.25 44.85 42.58 400 900 -0.0
18/09/2017
43.25
 1,344 45.85 45.85 43.25 1,100 100 0.1
15/09/2017
45.85
 280 44.08 45.85 45.35 200 80 0.0
14/09/2017
44.08
 432 45.35 46.79 44.08 100 300 -0.0
13/09/2017
45.35
 0 45.35 45.35 45.35 0 0 0
12/09/2017
45.35
 800 44.08 45.91 41.64 600 0 0.0
11/09/2017
44.08
 400 44.85 45.46 44.08 300 300 0.0
08/09/2017
44.85
 2,010 44.80 46.24 43.80 1,500 600 0.1
07/09/2017
44.80
 600 43.80 45.35 43.80 600 0 0.0
06/09/2017
43.80
 732 44.35 44.35 42.69 100 100 -0
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

Chính sách bảo mật | Điều khoản sử dụng |