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)
13/04/2017
41.06
 900 41.06 42.21 40.56 800 100 0.1
12/04/2017
41.06
 1,600 41.11 42.76 40.02 1,300 0 0.1
11/04/2017
41.11
 100 42.70 42.70 41.11 0 0 0
10/04/2017
42.70
 200 41.11 42.70 42.15 200 0 0.0
07/04/2017
41.11
 900 41.61 42.21 41.11 900 0 0.1
05/04/2017
41.61
 800 41.61 42.21 40.02 700 100 0.0
04/04/2017
41.61
 1,048 41.61 43.85 40.02 1,000 300 0.1
03/04/2017
41.61
 800 42.15 42.15 40.56 500 0 0.0
31/03/2017
42.15
 7,000 40.29 42.21 38.92 6,700 700 0.4
30/03/2017
40.29
 1,702 39.85 40.51 39.19 1,200 0 0.1
29/03/2017
39.85
 1,124 39.85 39.85 38.37 700 900 -0.0
28/03/2017
39.85
 800 40.29 40.29 38.92 400 100 0.0
27/03/2017
40.29
 3,147 40.51 42.21 39.19 800 200 0.0
24/03/2017
40.51
 1,344 40.51 41.11 39.19 1,100 0 0.1
23/03/2017
40.51
 3,202 40.51 42.21 39.52 3,100 100 0.2
22/03/2017: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2017
40.51
 647 40.07 40.51 39.47 500 0 0.0
21/03/2017
40.07
 905 40.23 40.82 40.07 600 0 0.0
20/03/2017
40.23
 2,369 41.42 41.42 38.19 1,800 0 0.1
17/03/2017
41.42
 4 41.42 41.42 41.42 0 0 0
16/03/2017
41.42
 310 41.42 41.42 41.42 300 0 0.0
15/03/2017
41.42
 505 38.19 41.42 39.53 500 0 0.0
14/03/2017
38.19
 1,800 39.80 40.88 38.19 200 0 0.0
13/03/2017
39.80
 6,150 39.80 43.03 37.92 1,300 2,650 -0.1
10/03/2017
39.80
 0 39.80 39.80 39.80 0 0 0
09/03/2017
39.80
 4,810 39.80 39.80 37.92 3,300 1,100 0.2
08/03/2017
39.80
 3,400 37.97 39.80 37.65 3,400 100 0.2
07/03/2017
37.97
 4,200 38.73 38.73 37.11 2,700 0 0.2
06/03/2017
38.73
 3,010 39.80 39.80 37.54 1,700 1,000 0.1
03/03/2017
39.80
 2,200 37.54 39.80 37.27 1,200 1,600 -0.0
02/03/2017
37.54
 5,756 37.60 37.65 36.84 4,300 4,300 0.0
01/03/2017
37.60
 5,650 37.54 37.60 37.33 4,600 0 0.3
28/02/2017
37.54
 3,501 37.60 37.65 36.57 1,100 100 0.1
27/02/2017
37.60
 4,103 37.11 37.60 36.84 1,100 0 0.1
24/02/2017
37.11
 4,346 36.95 37.60 36.57 3,000 1,500 0.1
23/02/2017
36.95
 4,313 36.57 36.95 36.57 4,200 0 0.3
22/02/2017
36.57
 4,150 36.14 36.57 35.50 3,150 1,000 0.1
21/02/2017
36.14
 2,528 37.11 37.11 35.77 200 0 0.0
20/02/2017
37.11
 1,270 36.79 37.11 36.57 1,200 0 0.1
17/02/2017
36.79
 203 36.57 37.11 36.79 200 0 0.0
16/02/2017
36.57
 2,600 36.79 36.84 36.57 2,600 1,600 0.1
15/02/2017
36.79
 1,500 36.41 37.06 36.04 1,000 0 0.1
14/02/2017
36.41
 1,181 36.47 36.47 36.04 800 0 0.1
13/02/2017
36.47
 1,900 36.31 36.47 36.04 100 0 0.0
10/02/2017
36.31
 700 36.47 36.47 36.04 0 0 0
09/02/2017
36.47
 600 36.47 37.11 36.47 100 400 -0.0
08/02/2017
36.47
 2,300 36.57 36.57 36.47 100 0 0.0
07/02/2017
36.57
 0 36.57 36.57 36.57 0 0 0
06/02/2017
36.57
 4,513 37.11 37.11 36.57 4,100 700 0.2
03/02/2017
37.11
 10 37.11 37.11 37.11 0 0 0
02/02/2017
37.11
 1,800 37.65 37.65 36.57 1,300 0 0.1
25/01/2017
37.65
 130 36.52 37.65 37.65 100 0 0.0
24/01/2017
36.52
 2,700 35.71 37.65 35.55 300 0 0.0
23/01/2017
35.71
 800 36.47 36.47 35.71 0 0 0
20/01/2017
36.47
 1,900 36.47 36.47 35.88 1,500 0 0.1
19/01/2017
36.47
 0 36.47 36.47 36.47 0 0 0
18/01/2017
36.47
 375 36.57 36.84 36.47 200 0 0.0
17/01/2017
36.57
 1,800 36.84 36.84 36.57 1,800 0 0.1
16/01/2017
36.84
 1,000 36.47 37.06 36.84 1,000 0 0.1
13/01/2017
36.47
 3,325 36.57 36.57 34.96 1,200 2,000 -0.0
12/01/2017
36.57
 2,400 36.90 36.90 35.50 200 0 0.0
11/01/2017
36.90
 255 36.84 36.90 36.90 200 0 0.0
10/01/2017
36.84
 1,500 36.04 37.33 35.23 300 700 -0.0
09/01/2017
36.04
 4,800 36.52 38.30 36.04 500 4,600 -0.3
06/01/2017
36.52
 3,800 36.57 37.60 36.52 100 2,000 -0.1
05/01/2017
36.57
 1,500 37.06 40.34 36.57 800 0 0.1
04/01/2017
37.06
 2,115 37.06 38.67 37.06 2,000 0 0.1
03/01/2017
37.06
 17 37.06 37.06 37.06 0 0 0
30/12/2016
37.06
 36 37.06 37.06 37.06 0 0 0
29/12/2016
37.06
 500 37.11 37.60 35.98 400 200 0.0
28/12/2016
37.11
 2,740 36.90 37.11 36.57 2,700 400 0.2
27/12/2016
36.90
 531 37.06 37.06 36.57 410 0 0.0
26/12/2016
37.06
 3,450 37.06 38.46 36.14 1,900 1,800 0.0
23/12/2016
37.06
 500 37.65 37.65 36.95 300 100 0.0
22/12/2016
37.65
 100 37.11 37.65 37.65 100 100 0
21/12/2016
37.11
 1,600 37.33 38.62 37.11 300 0 0.0
20/12/2016
37.33
 700 38.73 38.73 36.57 0 0 0
19/12/2016
38.73
 100 37.60 38.73 38.73 100 0 0.0
16/12/2016
37.60
 1,000 37.97 38.73 36.63 400 100 0.0
15/12/2016
37.97
 610 37.92 37.97 36.57 100 0 0.0
14/12/2016
37.92
 368 37.87 37.92 37.87 0 0 0
13/12/2016
37.87
 1,200 37.97 37.97 37.65 20,500 20,000 0.0
12/12/2016
37.97
 10 37.97 37.97 37.97 55,400 0 3.9
09/12/2016
37.97
 2,716 38.19 39.26 35.07 2,300 1,900 0.0
08/12/2016
38.19
 0 38.19 38.19 38.19 0 0 0
07/12/2016
38.19
 3,510 38.62 38.62 38.19 3,500 1,200 0.2
06/12/2016
38.62
 5,700 37.92 39.21 37.65 5,700 1,100 0.3
05/12/2016
37.92
 300 37.97 37.97 37.92 300 0 0.0
02/12/2016
37.97
 5,650 38.13 38.13 36.57 5,300 0 0.4
01/12/2016
38.13
 7,000 38.62 38.62 36.57 3,400 100 0.2
30/11/2016
38.62
 5,100 38.73 38.73 37.65 5,100 1,700 0.2
29/11/2016
38.73
 100 37.65 38.73 38.73 100 0 0.0
28/11/2016
37.65
 3,200 38.83 38.83 36.57 2,700 0 0.2
25/11/2016
38.83
 8,320 39.00 39.48 36.84 6,900 1,300 0.4
24/11/2016
39.00
 500 39.26 39.26 37.65 200 100 0.0
23/11/2016
39.26
 200 39.69 40.18 39.26 200 100 0.0
22/11/2016
39.69
 20 39.69 39.69 39.69 0 20 -0.0
21/11/2016
39.69
 3,400 39.80 39.80 35.82 200 200 0.0
18/11/2016
39.80
 1,300 38.19 41.36 39.80 1,300 1,000 0.0
17/11/2016
38.19
 4,546 37.65 38.73 37.65 41,300 40,000 0.1
16/11/2016
37.65
 5,950 38.13 38.56 37.65 2,800 2,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |