CTCP Dược phẩm Dược liệu Pharmedic (pmc)

127
-3
(-2.31%)
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
(2026-05-13) 		-9.50 -6.81% 12,800 -2,300 0
127
139.80
127
2 tháng
(2026-04-13) 		-8.10 -5.87% 27,300 -4,000 0
126.50
140
127
3 tháng
(2026-03-16) 		1.40 1.09% 33,700 -5,800 -0.3
124.65
143.15
127
6 tháng
(2025-12-15) 		-45.10 -25.76% 79,700 -14,600 -1.5
124.65
175.10
127
12 tháng
(2025-06-17) 		23.86 22.48% 434,100 -66,800 -9.6
95.12
183.94
127
24 tháng
(2024-06-24) 		55.27 73.97% 916,973 -57,161 -8.8
68.02
183.94
127
36 tháng
(2023-06-28) 		82.93 176.20% 1,570,580 -63,078 -9.1
42.91
183.94
127
60 tháng
(2021-07-08) 		87.01 202.40% 2,579,872 -661,076 -50.1
38.05
183.94
127
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2016
38.26
 3,500 38.26 38.26 37.78 2,900 1,300 0.1
28/10/2016
38.26
 2,400 38.58 38.58 37.25 400 0 0.0
27/10/2016
38.58
 2,071 38.58 38.58 37.25 1,100 1,000 0.0
26/10/2016
38.58
 900 37.51 38.68 37.51 900 0 0.1
25/10/2016
37.51
 620 37.19 37.78 36.71 400 0 0.0
24/10/2016
37.19
 400 38.26 38.31 37.19 400 0 0.0
21/10/2016
38.26
 610 38.52 38.68 38.26 600 0 0.0
20/10/2016
38.52
 1,544 38.79 38.79 36.71 1,100 0 0.1
19/10/2016
38.79
 4,683 39.27 39.27 38.31 4,400 0 0.3
18/10/2016
39.27
 1,060 39.32 39.32 36.71 100 0 0.0
17/10/2016
39.32
 30 39.32 39.32 39.32 0 0 0
14/10/2016
39.32
 14,071 39.37 39.91 37.78 12,300 1,400 0.8
13/10/2016
39.37
 2,858 39.91 39.91 38.58 1,700 0 0.1
12/10/2016
39.91
 33,340 38.31 39.91 38.31 31,100 0 2.3
11/10/2016
38.31
 24,331 37.25 38.31 36.98 21,700 0 1.5
10/10/2016
37.25
 7,791 37.25 38.31 35.12 7,300 900 0.5
07/10/2016
37.25
 8,900 34.59 37.25 33.57 8,400 0 0.5
06/10/2016
34.59
 11,100 34.43 34.59 34.43 8,100 800 0.5
05/10/2016
34.43
 14,100 33.57 34.43 33.57 12,100 0 0.8
04/10/2016
33.57
 500 34.05 34.05 33.52 0 0 0
03/10/2016
34.05
 8,000 34.27 34.27 33.47 100 2,700 -0.2
30/09/2016
34.27
 1,400 33.73 34.59 33.47 200 1,000 -0.0
29/09/2016
33.73
 6,810 34.59 34.59 33.63 500 5,600 -0.3
28/09/2016
34.59
 2,700 34.53 35.12 34.00 200 1,000 -0.1
27/09/2016
34.53
 8,209 34.48 34.53 33.84 100 1,000 -0.1
26/09/2016
34.48
 4,726 34.53 35.12 33.57 100 0 0.0
23/09/2016
34.53
 400 34.59 34.59 33.79 200 0 0.0
22/09/2016
34.59
 700 34.59 34.85 34.21 200 200 0.0
21/09/2016
34.59
 5,206 34.96 35.06 34.11 300 0 0.0
20/09/2016
34.96
 1,620 35.01 35.01 33.79 100 0 0.0
19/09/2016
35.01
 5,800 35.06 35.06 33.57 200 4,200 -0.3
16/09/2016
35.06
 5,706 34.96 35.12 35.06 200 0 0.0
15/09/2016
34.96
 4,118 35.06 35.12 33.52 100 0 0.0
14/09/2016
35.06
 409 35.12 35.12 33.52 200 0 0.0
13/09/2016
35.12
 3,030 35.12 35.12 34.85 0 0 0
12/09/2016
35.12
 200 35.12 35.12 35.12 0 0 0
09/09/2016
35.12
 11,008 33.79 36.18 33.79 6,300 0 0.4
08/09/2016
33.79
 3,030 33.26 33.79 33.26 0 0 0
07/09/2016
33.26
 900 33.47 33.47 32.99 0 100 -0.0
06/09/2016
33.47
 5,900 33.47 33.47 33.47 5,900 0 0.4
05/09/2016
33.47
 300 33.26 33.47 32.08 100 0 0.0
01/09/2016
33.26
 6,030 32.99 33.26 31.98 1,000 0 0.1
31/08/2016
32.99
 5,228 32.08 33.52 32.46 1,500 0 0.1
30/08/2016
32.08
 800 32.99 32.99 32.08 100 0 0.0
29/08/2016
32.99
 2,750 33.52 33.52 32.99 0 0 0
26/08/2016
33.52
 6,400 33.47 33.79 32.99 800 0 0.1
25/08/2016
33.47
 1,493 33.52 33.52 33.26 1,400 0 0.1
24/08/2016
33.52
 11,000 33.68 34.05 32.99 9,400 0 0.6
23/08/2016
33.68
 2,958 33.73 33.73 32.99 700 0 0.0
22/08/2016
33.73
 353 34.16 34.16 32.72 200 0 0.0
19/08/2016
34.16
 10,405 34.27 34.96 34.05 200 0 0.0
18/08/2016
34.27
 3,500 35.01 35.01 33.52 1,000 0 0.1
17/08/2016
35.01
 5,660 33.79 35.49 34.59 2,400 100 0.2
16/08/2016
33.79
 6,850 33.47 33.89 33.52 900 0 0.1
15/08/2016
33.47
 20,600 32.46 34.05 32.46 3,800 0 0.2
12/08/2016
32.46
 71,785 32.46 32.72 32.46 60,900 0 3.7
11/08/2016
32.46
 17,228 32.19 35.33 32.19 7,200 300 0.4
10/08/2016
32.19
 7,115 31.93 32.19 31.87 2,400 0 0.1
09/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2016
31.93
 3,900 31.61 31.93 30.86 3,000 0 0.2
08/08/2016
31.61
 13,018 31.40 31.61 31.19 10,200 0 0.6
05/08/2016
31.40
 10,310 30.87 32.34 31.13 10,200 0 0.6
04/08/2016
30.87
 22,143 30.45 32.29 30.35 15,200 0 0.9
03/08/2016
30.45
 19,130 30.25 32.70 28.26 3,100 11,300 -0.5
02/08/2016
30.25
 23,600 29.83 30.87 29.72 7,400 3,500 0.2
01/08/2016
29.83
 24,200 29.83 30.09 29.67 0 0 0
29/07/2016
29.83
 14,900 30.45 30.61 29.83 4,000 0 0.2
28/07/2016
30.45
 3,880 30.87 32.44 30.25 200 0 0.0
27/07/2016
30.87
 2,580 31.13 31.13 30.35 800 400 0.0
26/07/2016
31.13
 866 29.83 31.50 30.82 800 0 0.0
25/07/2016
29.83
 3,900 29.98 29.98 29.83 0 1,500 -0.1
22/07/2016
29.98
 10,600 30.40 30.40 29.30 0 0 0
21/07/2016
30.40
 16,891 31.24 31.34 30.35 1,000 1,500 -0.0
20/07/2016
31.24
 3,720 31.82 31.82 30.09 300 920 -0.0
19/07/2016
31.82
 1,200 31.87 32.29 31.76 0 0 0
18/07/2016
31.87
 3,210 31.76 31.92 31.13 0 0 0
15/07/2016
31.76
 8,750 31.76 31.92 30.40 5,600 2,100 0.2
14/07/2016
31.76
 5,500 32.39 32.44 31.76 2,000 200 0.1
13/07/2016
32.39
 7,094 32.39 32.60 32.18 1,000 0 0.1
12/07/2016
32.39
 28,600 33.18 33.18 32.39 7,800 1,000 0.4
11/07/2016
33.18
 16,000 34.22 34.22 33.18 6,100 400 0.4
08/07/2016
34.22
 24,710 33.28 35.22 33.23 1,200 0 0.1
07/07/2016
33.28
 12,855 32.91 33.38 32.70 100 0 0.0
06/07/2016
32.91
 6,865 32.70 33.70 32.70 1,100 0 0.1
05/07/2016
32.70
 15,500 33.44 34.01 32.60 5,100 0 0.3
04/07/2016
33.44
 8,357 34.22 34.22 32.97 900 0 0.1
01/07/2016
34.22
 4,100 33.18 34.54 32.97 300 0 0.0
30/06/2016
33.18
 5,642 33.49 33.49 32.97 300 0 0.0
29/06/2016
33.49
 23,059 33.44 34.01 32.44 3,800 0 0.2
28/06/2016
33.44
 25,784 34.01 34.01 32.34 2,000 0 0.1
27/06/2016
34.01
 30,955 34.01 34.01 31.66 5,100 1,700 0.2
24/06/2016
34.01
 34,364 34.95 35.58 31.50 3,500 0 0.2
23/06/2016
34.95
 48,781 31.97 35.16 33.49 800 7,300 -0.4
22/06/2016
31.97
 21,345 29.09 31.97 29.30 100 0 0.0
21/06/2016
29.09
 24,844 28.31 30.19 28.26 1,100 13,900 -0.7
20/06/2016
28.31
 19,600 28.31 28.52 27.21 3,000 17,900 -0.8
17/06/2016
28.31
 17,468 28.68 28.68 28.20 700 14,000 -0.7
16/06/2016
28.68
 13,200 28.20 28.78 28.26 300 12,000 -0.6
15/06/2016
28.20
 9,900 28.26 28.26 28.00 200 1,400 -0.1
14/06/2016
28.26
 47,300 28.73 28.73 27.84 400 29,500 -1.6
13/06/2016
28.73
 25,810 29.20 29.25 28.26 900 23,700 -1.2

Chính sách bảo mật | Điều khoản sử dụng |