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)
28/03/2017
39.42
 800 39.86 39.86 38.50 400 100 0.0
27/03/2017
39.86
 3,147 40.07 41.76 38.77 800 200 0.0
24/03/2017
40.07
 1,344 40.07 40.67 38.77 1,100 0 0.1
23/03/2017
40.07
 3,202 40.07 41.76 39.10 3,100 100 0.2
22/03/2017: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2017
40.07
 647 39.64 40.07 39.04 500 0 0.0
21/03/2017
39.64
 905 39.80 40.39 39.64 600 0 0.0
20/03/2017
39.80
 2,369 40.97 40.97 37.78 1,800 0 0.1
17/03/2017
40.97
 4 40.97 40.97 40.97 0 0 0
16/03/2017
40.97
 310 40.97 40.97 40.97 300 0 0.0
15/03/2017
40.97
 505 37.78 40.97 39.11 500 0 0.0
14/03/2017
37.78
 1,800 39.37 40.44 37.78 200 0 0.0
13/03/2017
39.37
 6,150 39.37 42.57 37.51 1,300 2,650 -0.1
10/03/2017
39.37
 0 39.37 39.37 39.37 0 0 0
09/03/2017
39.37
 4,810 39.37 39.37 37.51 3,300 1,100 0.2
08/03/2017
39.37
 3,400 37.57 39.37 37.25 3,400 100 0.2
07/03/2017
37.57
 4,200 38.31 38.31 36.71 2,700 0 0.2
06/03/2017
38.31
 3,010 39.37 39.37 37.14 1,700 1,000 0.1
03/03/2017
39.37
 2,200 37.14 39.37 36.87 1,200 1,600 -0.0
02/03/2017
37.14
 5,756 37.19 37.25 36.45 4,300 4,300 0.0
01/03/2017
37.19
 5,650 37.14 37.19 36.93 4,600 0 0.3
28/02/2017
37.14
 3,501 37.19 37.25 36.18 1,100 100 0.1
27/02/2017
37.19
 4,103 36.71 37.19 36.45 1,100 0 0.1
24/02/2017
36.71
 4,346 36.55 37.19 36.18 3,000 1,500 0.1
23/02/2017
36.55
 4,313 36.18 36.55 36.18 4,200 0 0.3
22/02/2017
36.18
 4,150 35.76 36.18 35.12 3,150 1,000 0.1
21/02/2017
35.76
 2,528 36.71 36.71 35.38 200 0 0.0
20/02/2017
36.71
 1,270 36.39 36.71 36.18 1,200 0 0.1
17/02/2017
36.39
 203 36.18 36.71 36.39 200 0 0.0
16/02/2017
36.18
 2,600 36.39 36.45 36.18 2,600 1,600 0.1
15/02/2017
36.39
 1,500 36.02 36.66 35.65 1,000 0 0.1
14/02/2017
36.02
 1,181 36.08 36.08 35.65 800 0 0.1
13/02/2017
36.08
 1,900 35.92 36.08 35.65 100 0 0.0
10/02/2017
35.92
 700 36.08 36.08 35.65 0 0 0
09/02/2017
36.08
 600 36.08 36.71 36.08 100 400 -0.0
08/02/2017
36.08
 2,300 36.18 36.18 36.08 100 0 0.0
07/02/2017
36.18
 0 36.18 36.18 36.18 0 0 0
06/02/2017
36.18
 4,513 36.71 36.71 36.18 4,100 700 0.2
03/02/2017
36.71
 10 36.71 36.71 36.71 0 0 0
02/02/2017
36.71
 1,800 37.25 37.25 36.18 1,300 0 0.1
25/01/2017
37.25
 130 36.13 37.25 37.25 100 0 0.0
24/01/2017
36.13
 2,700 35.33 37.25 35.17 300 0 0.0
23/01/2017
35.33
 800 36.08 36.08 35.33 0 0 0
20/01/2017
36.08
 1,900 36.08 36.08 35.49 1,500 0 0.1
19/01/2017
36.08
 0 36.08 36.08 36.08 0 0 0
18/01/2017
36.08
 375 36.18 36.45 36.08 200 0 0.0
17/01/2017
36.18
 1,800 36.45 36.45 36.18 1,800 0 0.1
16/01/2017
36.45
 1,000 36.08 36.66 36.45 1,000 0 0.1
13/01/2017
36.08
 3,325 36.18 36.18 34.59 1,200 2,000 -0.0
12/01/2017
36.18
 2,400 36.50 36.50 35.12 200 0 0.0
11/01/2017
36.50
 255 36.45 36.50 36.50 200 0 0.0
10/01/2017
36.45
 1,500 35.65 36.93 34.85 300 700 -0.0
09/01/2017
35.65
 4,800 36.13 37.88 35.65 500 4,600 -0.3
06/01/2017
36.13
 3,800 36.18 37.19 36.13 100 2,000 -0.1
05/01/2017
36.18
 1,500 36.66 39.91 36.18 800 0 0.1
04/01/2017
36.66
 2,115 36.66 38.26 36.66 2,000 0 0.1
03/01/2017
36.66
 17 36.66 36.66 36.66 0 0 0
30/12/2016
36.66
 36 36.66 36.66 36.66 0 0 0
29/12/2016
36.66
 500 36.71 37.19 35.60 400 200 0.0
28/12/2016
36.71
 2,740 36.50 36.71 36.18 2,700 400 0.2
27/12/2016
36.50
 531 36.66 36.66 36.18 410 0 0.0
26/12/2016
36.66
 3,450 36.66 38.04 35.76 1,900 1,800 0.0
23/12/2016
36.66
 500 37.25 37.25 36.55 300 100 0.0
22/12/2016
37.25
 100 36.71 37.25 37.25 100 100 0
21/12/2016
36.71
 1,600 36.93 38.20 36.71 300 0 0.0
20/12/2016
36.93
 700 38.31 38.31 36.18 0 0 0
19/12/2016
38.31
 100 37.19 38.31 38.31 100 0 0.0
16/12/2016
37.19
 1,000 37.57 38.31 36.23 400 100 0.0
15/12/2016
37.57
 610 37.51 37.57 36.18 100 0 0.0
14/12/2016
37.51
 368 37.46 37.51 37.46 0 0 0
13/12/2016
37.46
 1,200 37.57 37.57 37.25 20,500 20,000 0.0
12/12/2016
37.57
 10 37.57 37.57 37.57 55,400 0 3.9
09/12/2016
37.57
 2,716 37.78 38.84 34.69 2,300 1,900 0.0
08/12/2016
37.78
 0 37.78 37.78 37.78 0 0 0
07/12/2016
37.78
 3,510 38.20 38.20 37.78 3,500 1,200 0.2
06/12/2016
38.20
 5,700 37.51 38.79 37.25 5,700 1,100 0.3
05/12/2016
37.51
 300 37.57 37.57 37.51 300 0 0.0
02/12/2016
37.57
 5,650 37.72 37.72 36.18 5,300 0 0.4
01/12/2016
37.72
 7,000 38.20 38.20 36.18 3,400 100 0.2
30/11/2016
38.20
 5,100 38.31 38.31 37.25 5,100 1,700 0.2
29/11/2016
38.31
 100 37.25 38.31 38.31 100 0 0.0
28/11/2016
37.25
 3,200 38.42 38.42 36.18 2,700 0 0.2
25/11/2016
38.42
 8,320 38.58 39.06 36.45 6,900 1,300 0.4
24/11/2016
38.58
 500 38.84 38.84 37.25 200 100 0.0
23/11/2016
38.84
 200 39.27 39.75 38.84 200 100 0.0
22/11/2016
39.27
 20 39.27 39.27 39.27 0 20 -0.0
21/11/2016
39.27
 3,400 39.37 39.37 35.44 200 200 0.0
18/11/2016
39.37
 1,300 37.78 40.92 39.37 1,300 1,000 0.0
17/11/2016
37.78
 4,546 37.25 38.31 37.25 41,300 40,000 0.1
16/11/2016
37.25
 5,950 37.72 38.15 37.25 2,800 2,400 0.0
15/11/2016
37.72
 2,100 38.31 38.31 36.98 1,900 0 0.1
14/11/2016
38.31
 2,715 37.78 38.31 37.25 200 700 -0.0
11/11/2016
37.78
 1,014 37.78 38.58 37.78 800 300 0.0
10/11/2016
37.78
 400 38.31 38.31 37.57 100 0 0.0
09/11/2016
38.31
 2,100 38.26 38.31 37.25 700 100 0.0
08/11/2016
38.26
 1,884 37.25 40.92 37.25 300 1,300 -0.1
07/11/2016
37.25
 5,668 37.78 40.92 36.71 2,000 700 0.1
04/11/2016
37.78
 1,668 38.04 38.04 37.78 100 700 -0.0
03/11/2016
38.04
 5,111 37.72 38.04 37.78 100 4,000 -0.3
02/11/2016
37.72
 2,200 38.26 38.58 37.25 1,200 800 0.0
01/11/2016
38.26
 3,946 38.26 38.26 36.98 3,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |