CTCP Dược phẩm Dược liệu Pharmedic (pmc)

177.20
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
(2025-11-05) 		38 27.30% 82,100 -28,700 -5.2
139.20
185.93
177.20
2 tháng
(2025-10-06) 		68.82 63.50% 164,800 -33,200 -5.9
108.38
185.93
177.20
3 tháng
(2025-09-08) 		70.68 66.35% 258,200 -47,900 -7.6
102.11
185.93
177.20
6 tháng
(2025-06-09) 		71.06 66.95% 369,000 -49,600 -7.8
96.16
185.93
177.20
12 tháng
(2024-12-10) 		62.62 54.65% 662,818 -30,275 -5.7
94.26
185.93
177.20
24 tháng
(2023-12-18) 		114.42 182.27% 1,077,291 -12,578 -4.8
62.29
185.93
177.20
36 tháng
(2022-12-21) 		132.17 293.48% 1,872,663 -268,882 -23.6
43.38
185.93
177.20
60 tháng
(2020-12-31) 		141.15 391.53% 2,945,590 -743,352 -55.3
36.05
185.93
177.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
34.85
 4,726 34.91 35.50 33.94 100 0 0.0
23/09/2016
34.91
 400 34.96 34.96 34.15 200 0 0.0
22/09/2016
34.96
 700 34.96 35.23 34.58 200 200 0.0
21/09/2016
34.96
 5,206 35.34 35.45 34.48 300 0 0.0
20/09/2016
35.34
 1,620 35.39 35.39 34.15 100 0 0.0
19/09/2016
35.39
 5,800 35.45 35.45 33.94 200 4,200 -0.3
16/09/2016
35.45
 5,706 35.34 35.50 35.45 200 0 0.0
15/09/2016
35.34
 4,118 35.45 35.50 33.89 100 0 0.0
14/09/2016
35.45
 409 35.50 35.50 33.89 200 0 0.0
13/09/2016
35.50
 3,030 35.50 35.50 35.23 0 0 0
12/09/2016
35.50
 200 35.50 35.50 35.50 0 0 0
09/09/2016
35.50
 11,008 34.15 36.57 34.15 6,300 0 0.4
08/09/2016
34.15
 3,030 33.62 34.15 33.62 0 0 0
07/09/2016
33.62
 900 33.83 33.83 33.35 0 100 -0.0
06/09/2016
33.83
 5,900 33.83 33.83 33.83 5,900 0 0.4
05/09/2016
33.83
 300 33.62 33.83 32.43 100 0 0.0
01/09/2016
33.62
 6,030 33.35 33.62 32.33 1,000 0 0.1
31/08/2016
33.35
 5,228 32.43 33.89 32.81 1,500 0 0.1
30/08/2016
32.43
 800 33.35 33.35 32.43 100 0 0.0
29/08/2016
33.35
 2,750 33.89 33.89 33.35 0 0 0
26/08/2016
33.89
 6,400 33.83 34.15 33.35 800 0 0.1
25/08/2016
33.83
 1,493 33.89 33.89 33.62 1,400 0 0.1
24/08/2016
33.89
 11,000 34.05 34.42 33.35 9,400 0 0.6
23/08/2016
34.05
 2,958 34.10 34.10 33.35 700 0 0.0
22/08/2016
34.10
 353 34.53 34.53 33.08 200 0 0.0
19/08/2016
34.53
 10,405 34.64 35.34 34.42 200 0 0.0
18/08/2016
34.64
 3,500 35.39 35.39 33.89 1,000 0 0.1
17/08/2016
35.39
 5,660 34.15 35.88 34.96 2,400 100 0.2
16/08/2016
34.15
 6,850 33.83 34.26 33.89 900 0 0.1
15/08/2016
33.83
 20,600 32.81 34.42 32.81 3,800 0 0.2
12/08/2016
32.81
 71,785 32.81 33.08 32.81 60,900 0 3.7
11/08/2016
32.81
 17,228 32.54 35.71 32.54 7,200 300 0.4
10/08/2016
32.54
 7,115 32.27 32.54 32.22 2,400 0 0.1
09/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2016
32.27
 3,900 31.95 32.27 31.20 3,000 0 0.2
08/08/2016
31.95
 13,018 31.74 31.95 31.53 10,200 0 0.6
05/08/2016
31.74
 10,310 31.21 32.69 31.47 10,200 0 0.6
04/08/2016
31.21
 22,143 30.79 32.64 30.68 15,200 0 0.9
03/08/2016
30.79
 19,130 30.57 33.06 28.56 3,100 11,300 -0.5
02/08/2016
30.57
 23,600 30.15 31.21 30.04 7,400 3,500 0.2
01/08/2016
30.15
 24,200 30.15 30.42 29.99 0 0 0
29/07/2016
30.15
 14,900 30.79 30.94 30.15 4,000 0 0.2
28/07/2016
30.79
 3,880 31.21 32.80 30.57 200 0 0.0
27/07/2016
31.21
 2,580 31.47 31.47 30.68 800 400 0.0
26/07/2016
31.47
 866 30.15 31.84 31.16 800 0 0.0
25/07/2016
30.15
 3,900 30.31 30.31 30.15 0 1,500 -0.1
22/07/2016
30.31
 10,600 30.73 30.73 29.62 0 0 0
21/07/2016
30.73
 16,891 31.58 31.68 30.68 1,000 1,500 -0.0
20/07/2016
31.58
 3,720 32.16 32.16 30.42 300 920 -0.0
19/07/2016
32.16
 1,200 32.21 32.64 32.11 0 0 0
18/07/2016
32.21
 3,210 32.11 32.27 31.47 0 0 0
15/07/2016
32.11
 8,750 32.11 32.27 30.73 5,600 2,100 0.2
14/07/2016
32.11
 5,500 32.74 32.80 32.11 2,000 200 0.1
13/07/2016
32.74
 7,094 32.74 32.95 32.53 1,000 0 0.1
12/07/2016
32.74
 28,600 33.54 33.54 32.74 7,800 1,000 0.4
11/07/2016
33.54
 16,000 34.59 34.59 33.54 6,100 400 0.4
08/07/2016
34.59
 24,710 33.64 35.60 33.59 1,200 0 0.1
07/07/2016
33.64
 12,855 33.27 33.75 33.06 100 0 0.0
06/07/2016
33.27
 6,865 33.06 34.06 33.06 1,100 0 0.1
05/07/2016
33.06
 15,500 33.80 34.38 32.95 5,100 0 0.3
04/07/2016
33.80
 8,357 34.59 34.59 33.32 900 0 0.1
01/07/2016
34.59
 4,100 33.54 34.91 33.32 300 0 0.0
30/06/2016
33.54
 5,642 33.85 33.85 33.32 300 0 0.0
29/06/2016
33.85
 23,059 33.80 34.38 32.80 3,800 0 0.2
28/06/2016
33.80
 25,784 34.38 34.38 32.69 2,000 0 0.1
27/06/2016
34.38
 30,955 34.38 34.38 32.00 5,100 1,700 0.2
24/06/2016
34.38
 34,364 35.33 35.97 31.84 3,500 0 0.2
23/06/2016
35.33
 48,781 32.32 35.55 33.85 800 7,300 -0.4
22/06/2016
32.32
 21,345 29.41 32.32 29.62 100 0 0.0
21/06/2016
29.41
 24,844 28.62 30.52 28.56 1,100 13,900 -0.7
20/06/2016
28.62
 19,600 28.62 28.83 27.51 3,000 17,900 -0.8
17/06/2016
28.62
 17,468 28.99 28.99 28.51 700 14,000 -0.7
16/06/2016
28.99
 13,200 28.51 29.09 28.56 300 12,000 -0.6
15/06/2016
28.51
 9,900 28.56 28.56 28.30 200 1,400 -0.1
14/06/2016
28.56
 47,300 29.04 29.04 28.14 400 29,500 -1.6
13/06/2016
29.04
 25,810 29.52 29.57 28.56 900 23,700 -1.2
10/06/2016
29.52
 5,157 29.62 29.62 28.83 100 0 0.0
09/06/2016
29.62
 6,120 29.04 31.31 28.83 400 0 0.0
08/06/2016
29.04
 5,576 29.36 29.36 28.56 1,100 400 0.0
07/06/2016
29.36
 27,944 27.51 29.62 27.51 4,000 0 0.2
06/06/2016
27.51
 5,730 27.24 28.56 26.98 2,500 100 0.1
03/06/2016
27.24
 6,000 28.14 28.14 27.24 700 0 0.0
02/06/2016
28.14
 5,307 28.03 28.14 27.51 1,700 0 0.1
01/06/2016
28.03
 7,903 28.03 28.03 27.51 2,100 0 0.1
31/05/2016
28.03
 3,002 27.98 28.56 27.51 1,700 0 0.1
30/05/2016
27.98
 4,348 28.03 28.03 27.51 2,700 0 0.1
27/05/2016
28.03
 1,100 28.19 28.19 27.72 500 0 0.0
26/05/2016
28.19
 3,453 28.51 29.09 27.61 900 0 0.0
25/05/2016
28.51
 6,008 27.51 28.56 26.98 5,100 0 0.3
24/05/2016
27.51
 400 27.24 27.51 27.24 100 0 0.0
23/05/2016
27.24
 2,948 27.51 27.51 27.24 364,372 361,872 0.1
20/05/2016
27.51
 0 27.51 27.51 27.51 0 0 0
19/05/2016
27.51
 900 27.29 27.51 27.45 0 0 0
18/05/2016
27.29
 1,100 27.29 28.51 27.29 300 200 0.0
17/05/2016
27.29
 400 27.77 27.77 27.29 0 0 0
16/05/2016
27.77
 400 27.98 27.98 27.51 200 0 0.0
13/05/2016
27.98
 1,815 27.51 27.98 27.24 1,400 0 0.1
12/05/2016
27.51
 2,235 27.51 27.98 27.51 100 0 0.0
11/05/2016
27.51
 2,274 27.29 27.51 27.24 100 0 0.0
10/05/2016
27.29
 2,999 28.03 28.03 27.24 1,500 0 0.1
09/05/2016
28.03
 3,400 27.14 28.03 27.51 3,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |