CTCP Dược phẩm Dược liệu Pharmedic (pmc)

142
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
(2026-02-11) 		2 1.43% 6,900 -700 -0.1
136.60
155
142
2 tháng
(2026-01-12) 		-20.20 -12.45% 35,600 -8,100 -1.2
131.80
162.20
142
3 tháng
(2025-12-15) 		-35 -19.77% 46,000 -8,800 -1.3
131.80
177
142
6 tháng
(2025-09-15) 		39.59 38.65% 292,300 -56,900 -8.9
102.11
185.93
142
12 tháng
(2025-03-18) 		30.12 26.92% 506,200 -59,777 -9.3
96.16
185.93
142
24 tháng
(2024-03-25) 		74.93 111.72% 979,017 -25,278 -6.4
64.62
185.93
142
36 tháng
(2023-03-29) 		88.36 164.74% 1,626,558 -57,778 -8.8
43.38
185.93
142
60 tháng
(2021-04-08) 		98.22 224.37% 2,798,197 -749,590 -56.4
38.46
185.93
142
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2016
37.65
 100 37.11 37.65 37.65 100 100 0
21/12/2016
37.11
 1,600 37.33 38.62 37.11 300 0 0.0
20/12/2016
37.33
 700 38.73 38.73 36.57 0 0 0
19/12/2016
38.73
 100 37.60 38.73 38.73 100 0 0.0
16/12/2016
37.60
 1,000 37.97 38.73 36.63 400 100 0.0
15/12/2016
37.97
 610 37.92 37.97 36.57 100 0 0.0
14/12/2016
37.92
 368 37.87 37.92 37.87 0 0 0
13/12/2016
37.87
 1,200 37.97 37.97 37.65 20,500 20,000 0.0
12/12/2016
37.97
 10 37.97 37.97 37.97 55,400 0 3.9
09/12/2016
37.97
 2,716 38.19 39.26 35.07 2,300 1,900 0.0
08/12/2016
38.19
 0 38.19 38.19 38.19 0 0 0
07/12/2016
38.19
 3,510 38.62 38.62 38.19 3,500 1,200 0.2
06/12/2016
38.62
 5,700 37.92 39.21 37.65 5,700 1,100 0.3
05/12/2016
37.92
 300 37.97 37.97 37.92 300 0 0.0
02/12/2016
37.97
 5,650 38.13 38.13 36.57 5,300 0 0.4
01/12/2016
38.13
 7,000 38.62 38.62 36.57 3,400 100 0.2
30/11/2016
38.62
 5,100 38.73 38.73 37.65 5,100 1,700 0.2
29/11/2016
38.73
 100 37.65 38.73 38.73 100 0 0.0
28/11/2016
37.65
 3,200 38.83 38.83 36.57 2,700 0 0.2
25/11/2016
38.83
 8,320 39.00 39.48 36.84 6,900 1,300 0.4
24/11/2016
39.00
 500 39.26 39.26 37.65 200 100 0.0
23/11/2016
39.26
 200 39.69 40.18 39.26 200 100 0.0
22/11/2016
39.69
 20 39.69 39.69 39.69 0 20 -0.0
21/11/2016
39.69
 3,400 39.80 39.80 35.82 200 200 0.0
18/11/2016
39.80
 1,300 38.19 41.36 39.80 1,300 1,000 0.0
17/11/2016
38.19
 4,546 37.65 38.73 37.65 41,300 40,000 0.1
16/11/2016
37.65
 5,950 38.13 38.56 37.65 2,800 2,400 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |