CTCP Dược phẩm Dược liệu Pharmedic (pmc)

127
-3
(-2.31%)
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
(2026-05-13) 		-9.50 -6.81% 12,800 -2,300 0
127
139.80
127
2 tháng
(2026-04-13) 		-8.10 -5.87% 27,300 -4,000 0
126.50
140
127
3 tháng
(2026-03-16) 		1.40 1.09% 33,700 -5,800 -0.3
124.65
143.15
127
6 tháng
(2025-12-15) 		-45.10 -25.76% 79,700 -14,600 -1.5
124.65
175.10
127
12 tháng
(2025-06-17) 		23.86 22.48% 434,100 -66,800 -9.6
95.12
183.94
127
24 tháng
(2024-06-24) 		55.27 73.97% 916,973 -57,161 -8.8
68.02
183.94
127
36 tháng
(2023-06-28) 		82.93 176.20% 1,570,580 -63,078 -9.1
42.91
183.94
127
60 tháng
(2021-07-08) 		87.01 202.40% 2,579,872 -661,076 -50.1
38.05
183.94
127
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2017
39.48
 1,623 39.31 39.48 39.21 800 0 0.1
16/05/2017
39.31
 3,420 39.21 39.31 39.21 2,000 1,100 0.1
15/05/2017
39.21
 4,337 39.48 39.91 38.50 3,300 2,000 0.1
12/05/2017
39.48
 1,192 39.53 40.02 38.66 300 800 -0.0
11/05/2017
39.53
 0 39.53 39.53 39.53 0 0 0
10/05/2017
39.53
 3,110 39.26 40.07 38.50 2,200 0 0.2
09/05/2017
39.26
 2,992 40.07 40.07 39.04 2,200 0 0.2
08/05/2017
40.07
 2,500 40.07 40.07 39.04 2,500 1,200 0.1
05/05/2017
40.07
 1,900 39.59 40.07 39.59 1,900 0 0.1
04/05/2017
39.59
 3,037 40.07 40.07 38.50 500 0 0.0
03/05/2017
40.07
 1,408 40.51 40.51 39.31 1,200 1,000 0.0
28/04/2017
40.51
 896 40.13 40.51 39.59 600 784 -0.0
27/04/2017
40.13
 1,632 40.24 40.62 39.04 900 0 0.1
26/04/2017
40.24
 5,600 40.07 40.62 39.21 200 0 0.0
25/04/2017
40.07
 580 40.13 40.62 40.07 480 0 0.0
24/04/2017
40.13
 1,632 40.13 40.13 39.04 1,500 0 0.1
21/04/2017
40.13
 2,120 40.45 40.45 39.59 2,100 0 0.2
20/04/2017
40.45
 5,318 40.67 40.67 38.66 4,700 4,800 -0.0
19/04/2017
40.67
 68 40.67 40.67 40.67 0 0 0
18/04/2017
40.67
 1,720 41.21 41.21 37.96 1,400 0 0.1
17/04/2017
41.21
 6,250 41.76 41.76 39.04 4,700 100 0.3
14/04/2017
41.76
 184 40.62 41.76 41.76 100 100 0
13/04/2017
40.62
 900 40.62 41.76 40.13 800 100 0.1
12/04/2017
40.62
 1,600 40.67 42.30 39.59 1,300 0 0.1
11/04/2017
40.67
 100 42.24 42.24 40.67 0 0 0
10/04/2017
42.24
 200 40.67 42.24 41.70 200 0 0.0
07/04/2017
40.67
 900 41.16 41.76 40.67 900 0 0.1
05/04/2017
41.16
 800 41.16 41.76 39.59 700 100 0.0
04/04/2017
41.16
 1,048 41.16 43.38 39.59 1,000 300 0.1
03/04/2017
41.16
 800 41.70 41.70 40.13 500 0 0.0
31/03/2017
41.70
 7,000 39.86 41.76 38.50 6,700 700 0.4
30/03/2017
39.86
 1,702 39.42 40.07 38.77 1,200 0 0.1
29/03/2017
39.42
 1,124 39.42 39.42 37.96 700 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |