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)
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
06/05/2016
27.14
 2,409 28.72 28.72 27.03 100 0 0.0
05/05/2016
28.72
 7,290 27.77 29.09 27.51 4,600 1,000 0.2
04/05/2016
27.77
 6,992 28.56 28.56 27.77 2,300 500 0.1
29/04/2016
28.56
 4,749 28.03 28.83 27.61 4,000 0 0.2
28/04/2016
28.03
 3,734 28.03 28.83 27.35 620 0 0.0
27/04/2016
28.03
 46,266 25.92 28.03 25.65 9,000 4,800 0.2
26/04/2016
25.92
 8,707 26.18 26.18 25.55 2,000 0 0.1
25/04/2016
26.18
 4,420 26.29 26.29 25.39 3,900 500 0.2
22/04/2016
26.29
 4,322 25.97 26.45 25.39 1,000 0 0.0
21/04/2016
25.97
 5,383 26.98 26.98 25.97 400 0 0.0
20/04/2016
26.98
 12,692 26.13 27.51 25.39 600 1,000 -0.0
19/04/2016
26.13
 9,796 25.65 26.13 25.65 600 0 0.0
15/04/2016
25.65
 8,130 25.13 25.65 25.13 100 0 0.0
14/04/2016
25.13
 1,853 25.39 25.39 24.86 0 0 0
13/04/2016
25.39
 1,296 25.92 26.18 24.86 300 0 0.0
12/04/2016
25.92
 300 26.39 26.39 25.39 100 0 0.0
11/04/2016
26.39
 906 26.45 26.45 25.92 500 0 0.0
08/04/2016
26.45
 900 26.71 26.71 25.97 600 0 0.0
07/04/2016
26.71
 4,300 26.45 26.98 25.92 600 0 0.0
06/04/2016
26.45
 8,640 25.18 26.45 25.34 2,200 0 0.1
05/04/2016
25.18
 10,500 25.07 25.39 24.76 500 0 0.0
04/04/2016
25.07
 1,100 24.97 25.39 24.33 900 0 0.0
01/04/2016
24.97
 1,300 25.23 25.23 24.86 1,300 1,100 0.0
31/03/2016
25.23
 1,500 24.97 25.23 25.18 1,500 0 0.1
30/03/2016
24.97
 207 25.02 25.39 24.97 200 0 0.0
29/03/2016
25.02
 400 24.86 25.39 24.86 200 0 0.0
28/03/2016
24.86
 1,318 24.60 25.81 24.60 400 0 0.0
25/03/2016
24.60
 362 25.02 25.39 24.60 100 0 0.0
24/03/2016
25.02
 0 25.02 25.02 25.02 0 0 0
23/03/2016
25.02
 300 25.02 25.02 23.49 100 0 0.0
22/03/2016: Cổ tức tiền mặt tỉ lệ: 14%
22/03/2016
25.02
 1,100 24.91 25.02 24.86 100 0 0.0
21/03/2016
24.91
 8,225 24.86 25.07 24.40 300 100 0.0
18/03/2016
24.86
 18,700 25.17 25.68 23.48 3,100 0 0.1
17/03/2016
25.17
 100 24.14 25.17 25.17 100 0 0.0
16/03/2016
24.14
 104 24.91 24.91 24.14 0 0 0
15/03/2016
24.91
 1,000 25.12 25.12 24.66 200 0 0.0
14/03/2016
25.12
 24,800 22.86 25.12 22.60 227,900 233,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |