CTCP Dược phẩm Dược liệu Pharmedic (pmc)

126.90
6.90
(5.75%)
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
(2026-06-29) 		-10 -7.69% 10,200 -200 0
120
130
126.90
2 tháng
(2026-06-01) 		-17.80 -12.92% 16,900 -1,600 0
120
137.80
126.90
3 tháng
(2026-05-04) 		-8.80 -6.83% 28,800 -3,600 0
120
140
126.90
6 tháng
(2026-01-30) 		-23.54 -16.40% 65,800 -13,700 -1.3
120
153.33
126.90
12 tháng
(2025-08-04) 		17.47 17.04% 405,900 -66,400 -9.4
98.73
183.94
126.90
24 tháng
(2024-08-08) 		47.40 65.28% 902,868 -58,761 -8.9
72.13
183.94
126.90
36 tháng
(2023-08-14) 		69.59 138.07% 1,531,991 -60,078 -8.8
47
183.94
126.90
60 tháng
(2021-08-24) 		78.15 186.74% 2,359,464 -639,376 -48.6
38.05
183.94
126.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2016
37.57
 610 37.51 37.57 36.18 100 0 0.0
14/12/2016
37.51
 368 37.46 37.51 37.46 0 0 0
13/12/2016
37.46
 1,200 37.57 37.57 37.25 20,500 20,000 0.0
12/12/2016
37.57
 10 37.57 37.57 37.57 55,400 0 3.9
09/12/2016
37.57
 2,716 37.78 38.84 34.69 2,300 1,900 0.0
08/12/2016
37.78
 0 37.78 37.78 37.78 0 0 0
07/12/2016
37.78
 3,510 38.20 38.20 37.78 3,500 1,200 0.2
06/12/2016
38.20
 5,700 37.51 38.79 37.25 5,700 1,100 0.3
05/12/2016
37.51
 300 37.57 37.57 37.51 300 0 0.0
02/12/2016
37.57
 5,650 37.72 37.72 36.18 5,300 0 0.4
01/12/2016
37.72
 7,000 38.20 38.20 36.18 3,400 100 0.2
30/11/2016
38.20
 5,100 38.31 38.31 37.25 5,100 1,700 0.2
29/11/2016
38.31
 100 37.25 38.31 38.31 100 0 0.0
28/11/2016
37.25
 3,200 38.42 38.42 36.18 2,700 0 0.2
25/11/2016
38.42
 8,320 38.58 39.06 36.45 6,900 1,300 0.4
24/11/2016
38.58
 500 38.84 38.84 37.25 200 100 0.0
23/11/2016
38.84
 200 39.27 39.75 38.84 200 100 0.0
22/11/2016
39.27
 20 39.27 39.27 39.27 0 20 -0.0
21/11/2016
39.27
 3,400 39.37 39.37 35.44 200 200 0.0
18/11/2016
39.37
 1,300 37.78 40.92 39.37 1,300 1,000 0.0
17/11/2016
37.78
 4,546 37.25 38.31 37.25 41,300 40,000 0.1
16/11/2016
37.25
 5,950 37.72 38.15 37.25 2,800 2,400 0.0
15/11/2016
37.72
 2,100 38.31 38.31 36.98 1,900 0 0.1
14/11/2016
38.31
 2,715 37.78 38.31 37.25 200 700 -0.0
11/11/2016
37.78
 1,014 37.78 38.58 37.78 800 300 0.0
10/11/2016
37.78
 400 38.31 38.31 37.57 100 0 0.0
09/11/2016
38.31
 2,100 38.26 38.31 37.25 700 100 0.0
08/11/2016
38.26
 1,884 37.25 40.92 37.25 300 1,300 -0.1
07/11/2016
37.25
 5,668 37.78 40.92 36.71 2,000 700 0.1
04/11/2016
37.78
 1,668 38.04 38.04 37.78 100 700 -0.0
03/11/2016
38.04
 5,111 37.72 38.04 37.78 100 4,000 -0.3
02/11/2016
37.72
 2,200 38.26 38.58 37.25 1,200 800 0.0
01/11/2016
38.26
 3,946 38.26 38.26 36.98 3,100 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |