CTCP Dược phẩm Dược liệu Pharmedic (pmc)

120
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
(2026-08-12) 		-10 -7.69% 14,400 -4,100 0
110
130
120
2 tháng
(2026-07-13) 		-8.70 -6.76% 21,500 -6,800 0
110
130
120
3 tháng
(2026-06-15) 		-7 -5.51% 34,000 -7,600 0
110
134
120
6 tháng
(2026-03-16) 		-8.60 -6.69% 68,000 -13,400 -0.3
110
143.15
120
12 tháng
(2025-09-16) 		18.98 18.79% 355,000 -71,300 -9.3
101.02
183.94
120
24 tháng
(2024-09-23) 		42.98 55.79% 915,061 -65,475 -8.9
73.42
183.94
120
36 tháng
(2023-09-27) 		66.21 123.11% 1,508,391 -65,378 -8.7
51.30
183.94
120
60 tháng
(2021-10-07) 		79.92 199.42% 2,325,065 -644,476 -48.5
39.12
183.94
120
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
183.94
 5,700 183.94 184.13 183.94 100 4,000 -0.7
17/11/2025
167.41
 100 167.41 167.41 167.41 0 0 0
14/11/2025
164.26
 800 172.13 178.04 164.26 0 0 0
13/11/2025
162.79
 100 162.79 162.79 162.79 0 0 0
12/11/2025
162.49
 1,900 185.12 185.12 161.41 0 0 0
11/11/2025
168.30
 700 153.05 168.30 153.05 0 0 0
10/11/2025
153.05
 14,700 166.43 183.05 153.05 0 2,200 -0.4
07/11/2025
166.43
 16,700 157.08 166.43 152.76 0 2,000 -0.3
06/11/2025
151.38
 5,800 147.54 151.48 137.71 0 2,600 -0.4
05/11/2025
137.71
 500 137.71 137.71 137.71 200 0 0.0
04/11/2025
142.92
 1,900 142.92 142.92 142.92 0 0 0
03/11/2025
142.82
 6,700 155.41 155.41 141.64 1,600 1,200 0.0
31/10/2025
141.35
 1,000 141.35 141.35 141.35 0 500 -0.1
30/10/2025
128.56
 21,700 156.20 156.20 128.56 500 2,000 -0.3
29/10/2025
142.04
 20,200 141.94 142.04 141.94 0 1,400 -0.2
28/10/2025
129.15
 1,200 129.15 129.15 129.15 0 200 -0.0
27/10/2025
117.44
 500 126.99 126.99 117.44 0 0 0
24/10/2025
115.48
 2,400 132.30 141.05 115.48 100 100 0
23/10/2025
128.26
 7,500 128.26 128.26 128.26 0 0 0
22/10/2025
116.66
 4,000 122.95 127.08 116.66 0 0 0
21/10/2025
115.58
 100 115.58 115.58 115.58 0 0 0
20/10/2025
115.67
 1,100 114.40 124.43 114.40 0 0 0
17/10/2025
113.61
 0 113.61 113.61 113.61 0 0 0
16/10/2025
113.61
 0 113.61 113.61 113.61 0 0 0
15/10/2025
113.61
 4,300 122.56 124.92 113.61 0 400 -0.1
14/10/2025
113.61
 2,100 115.08 122.95 113.61 0 0 0
13/10/2025
113.21
 500 118.03 122.95 113.21 0 100 -0.0
10/10/2025
113.12
 4,300 117.05 120.30 113.12 0 0 0
09/10/2025
109.38
 0 109.38 109.38 109.38 0 0 0
08/10/2025
109.38
 2,000 109.18 117.94 109.18 0 900 -0.1
07/10/2025
107.21
 0 107.21 107.21 107.21 0 0 0
06/10/2025
107.21
 1,200 114.10 118.03 107.21 100 0 0.0
03/10/2025
114.10
 200 113.12 114.10 113.12 0 0 0
02/10/2025
104.26
 1,300 117.84 118.03 104.26 0 0 0
01/10/2025
110.85
 900 110.76 118.03 110.76 0 100 -0.0
30/09/2025
110.17
 16,400 117.94 118.03 110.17 0 11,500 -1.4
29/09/2025
110.17
 10,000 113.12 118.03 108.20 0 0 0
26/09/2025
108.20
 1,600 108.20 113.12 108.20 0 0 0
25/09/2025
108.20
 2,700 110.17 113.12 108.20 0 100 -0.0
24/09/2025
110.17
 5,400 108.20 110.17 108.20 100 400 -0.0
23/09/2025
101.31
 3,200 119.02 119.02 101.31 0 0 0
22/09/2025
108.20
 6,300 108.20 109.28 108.20 200 0 0.0
19/09/2025
108.20
 21,300 103.28 108.20 103.28 0 4,000 -0.4
18/09/2025
103.28
 100 103.28 103.28 103.28 0 0 0
17/09/2025
102.79
 4,700 102.30 102.79 102.30 0 100 -0.0
16/09/2025
101.02
 1,100 101.31 101.31 101.02 0 0 0
15/09/2025
101.31
 5,300 101.31 101.31 99.35 1,000 0 0.1
12/09/2025
101.71
 2,200 102.30 102.30 101.51 0 0 0
11/09/2025
102.30
 1,000 101.90 102.30 101.80 100 0 0.0
10/09/2025
101.80
 1,900 104.26 105.25 101.80 100 0 0.0
09/09/2025: Cổ tức tiền mặt tỉ lệ: 38.68%
09/09/2025
103.28
 1,500 108.20 108.20 98.66 100 100 -0.0
08/09/2025
105.38
 6,300 105.85 106.33 105.38 0 0 0
05/09/2025
105.38
 8,200 107.28 109.17 105.38 100 300 -0.0
04/09/2025
105.76
 7,300 104.43 105.95 104.43 200 0 0.0
03/09/2025
102.72
 6,100 100.63 102.81 100.63 0 400 -0.0
29/08/2025
100.63
 1,600 101.86 101.86 100.63 0 100 -0.0
28/08/2025
101.86
 1,100 102.15 102.15 101.58 0 100 0
27/08/2025
98.73
 4,100 97.78 98.73 97.78 0 1,800 -0.2
26/08/2025
98.73
 300 98.73 98.73 98.73 0 300 -0.0
25/08/2025
98.73
 1,700 98.73 98.73 97.69 0 100 -0.0
22/08/2025
100.16
 500 98.54 100.16 98.54 0 0 0
21/08/2025
100.44
 200 100.44 100.44 100.44 0 200 -0.0
20/08/2025
100.54
 300 98.35 100.54 98.35 0 0 0
19/08/2025
100.63
 1,900 101.20 101.20 98.26 0 0 0
18/08/2025
101.20
 400 99.30 101.20 99.30 0 0 0
15/08/2025
100.63
 5,600 100.54 100.63 99.21 0 0 0
14/08/2025
98.92
 4,500 98.92 100.63 98.83 0 0 0
13/08/2025
100.06
 400 100.06 100.06 100.06 0 0 0
12/08/2025
101.58
 4,300 101.96 102.43 100.06 0 0 0
11/08/2025
101.96
 2,200 99.78 102.24 99.78 0 0 0
08/08/2025
102.24
 500 99.68 102.53 99.68 0 0 0
07/08/2025
102.43
 300 99.87 102.43 99.87 0 0 0
06/08/2025
102.43
 600 102.43 102.43 99.40 0 0 0
05/08/2025
102.43
 1,400 99.40 102.43 99.21 0 0 0
04/08/2025
102.53
 100 102.53 102.53 102.53 0 0 0
01/08/2025
100.63
 300 99.78 100.63 99.78 0 0 0
31/07/2025
101.58
 500 101.01 101.58 101.01 0 0 0
30/07/2025
102.53
 1,600 100.16 103.00 99.40 0 100 -0.0
29/07/2025
100.16
 4,600 108.60 108.60 99.78 100 100 -0.0
28/07/2025
98.73
 2,000 98.26 98.73 98.07 800 0 0.1
25/07/2025
98.26
 400 98.73 98.73 98.26 0 0 0
24/07/2025
98.73
 200 100.54 100.54 98.73 0 0 0
23/07/2025
98.73
 1,400 97.97 98.73 97.97 0 0 0
22/07/2025
98.73
 500 98.73 98.73 98.73 0 0 0
21/07/2025
98.73
 2,100 99.68 99.68 98.26 100 0 0.0
18/07/2025
99.68
 800 99.59 99.68 98.73 0 0 0
17/07/2025
99.68
 2,500 99.68 99.68 98.73 100 900 -0.1
16/07/2025
100.25
 1,500 100.25 100.25 99.68 0 0 0
15/07/2025
100.63
 1,600 100.63 100.63 100.63 0 0 0
14/07/2025
102.05
 400 97.78 99.68 97.78 0 0 0
11/07/2025
102.43
 600 102.05 102.43 99.78 0 0 0
10/07/2025
103.29
 300 104.14 104.14 99.87 0 0 0
09/07/2025
102.53
 900 99.68 104.14 99.68 0 0 0
08/07/2025
104.43
 0 104.43 104.43 104.43 0 0 0
07/07/2025
104.43
 2,200 102.43 104.43 102.43 0 0 0
04/07/2025
100.16
 300 100.16 100.16 100.16 0 200 -0.0
03/07/2025
99.68
 4,900 99.68 99.68 99.68 0 0 0
02/07/2025
99.49
 6,100 98.54 100.44 98.54 100 0 0.0
01/07/2025
97.88
 500 103.95 103.95 96.93 100 100 -0.0
30/06/2025
95.12
 2,500 105.19 105.28 105.19 500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |