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)
15/11/2016
38.13
 2,100 38.73 38.73 37.38 1,900 0 0.1
14/11/2016
38.73
 2,715 38.19 38.73 37.65 200 700 -0.0
11/11/2016
38.19
 1,014 38.19 39.00 38.19 800 300 0.0
10/11/2016
38.19
 400 38.73 38.73 37.97 100 0 0.0
09/11/2016
38.73
 2,100 38.67 38.73 37.65 700 100 0.0
08/11/2016
38.67
 1,884 37.65 41.36 37.65 300 1,300 -0.1
07/11/2016
37.65
 5,668 38.19 41.36 37.11 2,000 700 0.1
04/11/2016
38.19
 1,668 38.46 38.46 38.19 100 700 -0.0
03/11/2016
38.46
 5,111 38.13 38.46 38.19 100 4,000 -0.3
02/11/2016
38.13
 2,200 38.67 39.00 37.65 1,200 800 0.0
01/11/2016
38.67
 3,946 38.67 38.67 37.38 3,100 0 0.2
31/10/2016
38.67
 3,500 38.67 38.67 38.19 2,900 1,300 0.1
28/10/2016
38.67
 2,400 39.00 39.00 37.65 400 0 0.0
27/10/2016
39.00
 2,071 39.00 39.00 37.65 1,100 1,000 0.0
26/10/2016
39.00
 900 37.92 39.10 37.92 900 0 0.1
25/10/2016
37.92
 620 37.60 38.19 37.11 400 0 0.0
24/10/2016
37.60
 400 38.67 38.73 37.60 400 0 0.0
21/10/2016
38.67
 610 38.94 39.10 38.67 600 0 0.0
20/10/2016
38.94
 1,544 39.21 39.21 37.11 1,100 0 0.1
19/10/2016
39.21
 4,683 39.69 39.69 38.73 4,400 0 0.3
18/10/2016
39.69
 1,060 39.75 39.75 37.11 100 0 0.0
17/10/2016
39.75
 30 39.75 39.75 39.75 0 0 0
14/10/2016
39.75
 14,071 39.80 40.34 38.19 12,300 1,400 0.8
13/10/2016
39.80
 2,858 40.34 40.34 39.00 1,700 0 0.1
12/10/2016
40.34
 33,340 38.73 40.34 38.73 31,100 0 2.3
11/10/2016
38.73
 24,331 37.65 38.73 37.38 21,700 0 1.5
10/10/2016
37.65
 7,791 37.65 38.73 35.50 7,300 900 0.5
07/10/2016
37.65
 8,900 34.96 37.65 33.94 8,400 0 0.5
06/10/2016
34.96
 11,100 34.80 34.96 34.80 8,100 800 0.5
05/10/2016
34.80
 14,100 33.94 34.80 33.94 12,100 0 0.8
04/10/2016
33.94
 500 34.42 34.42 33.89 0 0 0
03/10/2016
34.42
 8,000 34.64 34.64 33.83 100 2,700 -0.2
30/09/2016
34.64
 1,400 34.10 34.96 33.83 200 1,000 -0.0
29/09/2016
34.10
 6,810 34.96 34.96 33.99 500 5,600 -0.3
28/09/2016
34.96
 2,700 34.91 35.50 34.37 200 1,000 -0.1
27/09/2016
34.91
 8,209 34.85 34.91 34.21 100 1,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |