CTCP Dược phẩm Dược liệu Pharmedic (pmc)

128.80
-1.10
(-0.85%)
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
(2026-03-30) 		-8.70 -6.28% 12,200 -2,400 -0.2
126.50
144.70
128.80
2 tháng
(2026-03-02) 		-18 -12.17% 19,800 -3,500 -0.3
126
155
128.80
3 tháng
(2026-01-29) 		-16.50 -11.27% 36,200 -10,100 -1.3
126
155
128.80
6 tháng
(2025-10-31) 		-12.98 -9.09% 155,700 -40,700 -6.8
126
185.93
128.80
12 tháng
(2025-05-05) 		22.42 20.86% 464,600 -61,000 -9.3
96.16
185.93
128.80
24 tháng
(2024-05-09) 		64.47 98.52% 974,171 -37,878 -7.4
65.43
185.93
128.80
36 tháng
(2023-05-15) 		81.01 165.72% 1,601,594 -60,578 -9.1
43.38
185.93
128.80
60 tháng
(2021-05-25) 		87.53 206.60% 2,718,004 -756,676 -56.9
38.46
185.93
128.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2017
36.79
 1,500 36.41 37.06 36.04 1,000 0 0.1
14/02/2017
36.41
 1,181 36.47 36.47 36.04 800 0 0.1
13/02/2017
36.47
 1,900 36.31 36.47 36.04 100 0 0.0
10/02/2017
36.31
 700 36.47 36.47 36.04 0 0 0
09/02/2017
36.47
 600 36.47 37.11 36.47 100 400 -0.0
08/02/2017
36.47
 2,300 36.57 36.57 36.47 100 0 0.0
07/02/2017
36.57
 0 36.57 36.57 36.57 0 0 0
06/02/2017
36.57
 4,513 37.11 37.11 36.57 4,100 700 0.2
03/02/2017
37.11
 10 37.11 37.11 37.11 0 0 0
02/02/2017
37.11
 1,800 37.65 37.65 36.57 1,300 0 0.1
25/01/2017
37.65
 130 36.52 37.65 37.65 100 0 0.0
24/01/2017
36.52
 2,700 35.71 37.65 35.55 300 0 0.0
23/01/2017
35.71
 800 36.47 36.47 35.71 0 0 0
20/01/2017
36.47
 1,900 36.47 36.47 35.88 1,500 0 0.1
19/01/2017
36.47
 0 36.47 36.47 36.47 0 0 0
18/01/2017
36.47
 375 36.57 36.84 36.47 200 0 0.0
17/01/2017
36.57
 1,800 36.84 36.84 36.57 1,800 0 0.1
16/01/2017
36.84
 1,000 36.47 37.06 36.84 1,000 0 0.1
13/01/2017
36.47
 3,325 36.57 36.57 34.96 1,200 2,000 -0.0
12/01/2017
36.57
 2,400 36.90 36.90 35.50 200 0 0.0
11/01/2017
36.90
 255 36.84 36.90 36.90 200 0 0.0
10/01/2017
36.84
 1,500 36.04 37.33 35.23 300 700 -0.0
09/01/2017
36.04
 4,800 36.52 38.30 36.04 500 4,600 -0.3
06/01/2017
36.52
 3,800 36.57 37.60 36.52 100 2,000 -0.1
05/01/2017
36.57
 1,500 37.06 40.34 36.57 800 0 0.1
04/01/2017
37.06
 2,115 37.06 38.67 37.06 2,000 0 0.1
03/01/2017
37.06
 17 37.06 37.06 37.06 0 0 0
30/12/2016
37.06
 36 37.06 37.06 37.06 0 0 0
29/12/2016
37.06
 500 37.11 37.60 35.98 400 200 0.0
28/12/2016
37.11
 2,740 36.90 37.11 36.57 2,700 400 0.2
27/12/2016
36.90
 531 37.06 37.06 36.57 410 0 0.0
26/12/2016
37.06
 3,450 37.06 38.46 36.14 1,900 1,800 0.0
23/12/2016
37.06
 500 37.65 37.65 36.95 300 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |