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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |