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)
05/10/2017
39.44
 2,100 40.04 40.04 38.39 1,100 800 0.0
04/10/2017
40.04
 2,158 40.31 40.31 40.04 1,000 1,500 -0.0
03/10/2017
40.31
 4,396 41.85 41.85 40.31 3,700 900 0.2
02/10/2017
41.85
 784 41.41 43.27 41.14 700 100 0.0
29/09/2017
41.41
 600 42.40 42.40 41.19 0 500 -0.0
28/09/2017
42.40
 2,384 42.73 42.73 41.25 1,700 100 0.1
27/09/2017
42.73
 200 43.27 43.27 42.73 200 0 0.0
26/09/2017
43.27
 2,800 43.27 43.55 42.18 1,400 1,900 -0.0
25/09/2017
43.27
 200 43.11 43.82 43.27 200 100 0.0
22/09/2017
43.11
 1,250 43.27 44.97 42.18 400 1,000 -0.0
21/09/2017
43.27
 2,200 43.27 44.70 43.27 2,200 0 0.2
20/09/2017
43.27
 205 43.55 43.55 42.78 100 0 0.0
19/09/2017
43.55
 1,200 42.78 44.37 42.12 400 900 -0.0
18/09/2017
42.78
 1,344 45.36 45.36 42.78 1,100 100 0.1
15/09/2017
45.36
 280 43.60 45.36 44.86 200 80 0.0
14/09/2017
43.60
 432 44.86 46.29 43.60 100 300 -0.0
13/09/2017
44.86
 0 44.86 44.86 44.86 0 0 0
12/09/2017
44.86
 800 43.60 45.41 41.19 600 0 0.0
11/09/2017
43.60
 400 44.37 44.97 43.60 300 300 0.0
08/09/2017
44.37
 2,010 44.32 45.74 43.33 1,500 600 0.1
07/09/2017
44.32
 600 43.33 44.86 43.33 600 0 0.0
06/09/2017
43.33
 732 43.88 43.88 42.23 100 100 -0
05/09/2017
43.88
 1,200 45.52 45.52 43.88 0 1,200 -0.1
01/09/2017
45.52
 0 45.52 45.52 45.52 0 0 0
31/08/2017
45.52
 1,000 46.02 46.62 44.70 200 800 -0.0
30/08/2017
46.02
 23 46.02 46.02 46.02 0 0 0
29/08/2017
46.02
 100 46.84 46.84 46.02 100 0 0.0
28/08/2017
46.84
 1,100 47.72 47.72 46.84 1,100 800 0.0
25/08/2017
47.72
 2,400 45.85 47.72 44.70 2,300 800 0.1
24/08/2017
45.85
 0 45.85 45.85 45.85 0 0 0
23/08/2017
45.85
 1,200 45.96 45.96 44.37 500 900 -0.0
22/08/2017
45.96
 0 45.96 45.96 45.96 0 0 0
21/08/2017
45.96
 250 46.35 46.35 45.96 0 0 0
18/08/2017
46.35
 1,000 46.07 46.35 45.25 800 800 0.0
17/08/2017
46.07
 190 46.07 46.07 46.07 100 90 0.0
16/08/2017
46.07
 3,300 46.78 46.78 43.88 2,300 2,300 0.0
15/08/2017
46.78
 446 47.44 47.44 46.35 300 0 0.0
14/08/2017
47.44
 0 47.44 47.44 47.44 0 0 0
11/08/2017
47.44
 1,700 47.39 47.44 46.35 1,700 900 0.1
10/08/2017
47.39
 100 47.50 47.50 47.39 100 0 0.0
09/08/2017
47.50
 1,340 47.72 47.72 45.80 1,200 1,200 0.0
08/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2017
47.72
 403 47.99 48.48 47.72 200 0 0.0
07/08/2017
47.99
 1,100 46.85 47.99 45.44 400 900 -0.0
04/08/2017
46.85
 1,500 46.64 46.85 45.50 1,200 900 0.0
03/08/2017
46.64
 3,304 45.98 47.18 45.55 200 1,100 -0.1
02/08/2017
45.98
 100 45.55 45.98 45.98 100 100 0
01/08/2017
45.55
 3,605 48.86 48.86 45.55 100 2,300 -0.2
31/07/2017
48.86
 7,500 48.75 48.86 46.15 6,900 1,300 0.5
28/07/2017
48.75
 1,100 47.07 48.75 46.53 1,100 900 0.0
27/07/2017
47.07
 2,800 46.36 48.21 46.09 2,700 1,700 0.1
26/07/2017
46.36
 2,400 47.45 48.21 46.15 1,700 2,100 -0.0
25/07/2017
47.45
 1,900 48.48 48.80 47.45 1,500 1,000 0.0
24/07/2017
48.48
 3,100 48.70 48.70 47.61 3,100 900 0.2
21/07/2017
48.70
 1,000 48.26 48.70 47.61 700 900 -0.0
20/07/2017
48.26
 3,580 48.10 48.26 46.91 3,200 800 0.2
19/07/2017
48.10
 2,600 48.64 48.80 47.07 2,100 1,300 0.1
18/07/2017
48.64
 2,400 48.53 48.80 46.69 2,200 100 0.2
17/07/2017
48.53
 0 48.53 48.53 48.53 0 0 0
14/07/2017
48.53
 8,500 48.21 48.80 45.01 7,700 800 0.6
13/07/2017
48.21
 900 48.80 48.80 47.12 500 800 -0.0
12/07/2017
48.80
 11,640 48.59 48.80 47.07 11,500 1,800 0.9
11/07/2017
48.59
 4,205 48.15 48.80 47.18 4,200 0 0.4
10/07/2017
48.15
 0 48.15 48.15 48.15 0 0 0
07/07/2017
48.15
 400 49.08 49.08 47.72 200 100 0.0
06/07/2017
49.08
 4,600 49.78 49.84 46.09 3,300 1,900 0.1
05/07/2017
49.78
 6,600 50.43 50.43 46.64 3,600 0 0.3
04/07/2017
50.43
 200 48.80 50.43 49.84 200 100 0.0
03/07/2017
48.80
 3,400 49.29 49.29 47.99 3,300 3,400 -0.0
30/06/2017
49.29
 3,725 49.89 50.97 48.26 1,700 100 0.1
29/06/2017
49.89
 2,470 51.14 52.06 48.80 700 100 0.1
28/06/2017
51.14
 3,400 48.75 52.33 50.43 3,400 300 0.3
27/06/2017
48.75
 5,600 51.14 54.23 48.75 2,000 100 0.2
26/06/2017
51.14
 1,400 50.54 55.31 50.70 1,200 1,200 0.0
23/06/2017
50.54
 2,550 50.38 51.46 48.80 2,400 1,600 0.1
22/06/2017
50.38
 4,066 50.97 50.97 48.80 3,900 1,300 0.2
21/06/2017
50.97
 8,559 46.53 50.97 46.09 6,700 100 0.6
20/06/2017
46.53
 9,502 43.38 46.64 42.68 8,400 0 0.7
19/06/2017
43.38
 2,570 44.47 44.47 43.33 1,800 0 0.1
16/06/2017
44.47
 900 44.47 45.55 42.62 300 600 -0.0
15/06/2017
44.47
 608 44.47 48.80 43.92 400 0 0.0
14/06/2017
44.47
 12,531 43.38 47.61 42.84 11,100 0 0.9
13/06/2017
43.38
 2,239 43.38 46.09 42.30 2,000 1,100 0.1
12/06/2017
43.38
 7,700 43.38 47.18 41.76 6,500 0 0.5
09/06/2017
43.38
 2,826 43.38 47.45 42.30 2,400 100 0.2
08/06/2017
43.38
 2,670 43.33 47.61 43.33 1,300 0 0.1
07/06/2017
43.33
 7,400 42.84 43.38 42.30 7,400 0 0.6
06/06/2017
42.84
 0 42.84 42.84 42.84 0 0 0
05/06/2017
42.84
 400 42.84 43.27 41.00 400 0 0.0
02/06/2017
42.84
 513 42.84 43.38 42.84 200 0 0.0
01/06/2017
42.84
 4,618 43.38 46.09 41.76 2,700 0 0.2
31/05/2017
43.38
 1,457 43.38 43.54 40.78 400 0 0.0
30/05/2017
43.38
 1,083 43.38 45.50 40.94 600 0 0.0
29/05/2017
43.38
 330 45.01 46.58 43.38 300 0 0.0
26/05/2017
45.01
 3,110 43.38 47.72 44.47 700 0 0.1
25/05/2017
43.38
 2,446 39.53 43.38 39.59 2,400 0 0.2
24/05/2017
39.53
 4,600 40.07 40.67 39.31 3,200 500 0.2
23/05/2017
40.07
 1,463 39.59 40.40 39.59 1,100 0 0.1
22/05/2017
39.59
 7,246 40.40 40.40 39.31 6,900 2,800 0.3
19/05/2017
40.40
 9,046 39.59 40.40 38.01 4,600 4,500 0.0
18/05/2017
39.59
 8,800 39.48 40.07 39.48 2,400 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |