CTCP Dược phẩm Dược liệu Pharmedic (pmc)

177.20
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
(2025-11-04) 		40.53 28.05% 83,900 -28,700 -5.2
139.20
185.93
177.20
2 tháng
(2025-10-06) 		76.62 70.70% 164,700 -33,200 -5.9
108.38
185.93
177.20
3 tháng
(2025-09-05) 		78.48 73.67% 266,300 -48,100 -7.6
102.11
185.93
177.20
6 tháng
(2025-06-09) 		78.86 74.30% 368,900 -49,600 -7.8
96.16
185.93
177.20
12 tháng
(2024-12-09) 		68.08 58.23% 671,604 -32,175 -6.0
94.26
185.93
177.20
24 tháng
(2023-12-15) 		121.50 191.34% 1,080,591 -12,578 -4.8
62.29
185.93
177.20
36 tháng
(2022-12-20) 		137.54 289.79% 1,872,763 -268,882 -23.6
43.38
185.93
177.20
60 tháng
(2020-12-30) 		148.64 408.75% 2,946,015 -743,352 -55.3
36.05
185.93
177.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
107.14
 5,000 107.14 110.94 106.19 600 0 0.1
18/02/2025: Cổ tức tiền mặt tỉ lệ: 54%
18/02/2025
111.22
 4,300 115.68 115.68 106.19 300 306 -0.0
17/02/2025
111.03
 8,100 113.30 115.56 111.03 200 0 0.0
14/02/2025
114.56
 5,100 114.20 114.75 114.11 1,800 0 0.2
13/02/2025
114.20
 6,000 114.20 114.93 112.39 0 0 0
12/02/2025
114.75
 7,695 115.83 116.47 113.93 0 0 0
11/02/2025
115.83
 7,593 111.03 115.83 111.03 500 0 0.1
10/02/2025
110.58
 8,917 106.86 113.30 106.86 101 0 0.0
07/02/2025
106.86
 2,508 105.14 106.95 105.14 0 0 0
06/02/2025
104.23
 520 104.23 104.23 104.23 0 0 0
05/02/2025
103.42
 4,216 104.23 105.14 103.42 5 0 0.0
04/02/2025
106.95
 337 106.95 106.95 106.95 0 0 0
03/02/2025
107.40
 600 107.49 107.49 107.40 400 0 0
24/01/2025
107.49
 2,337 103.87 107.68 103.87 0 0 0
23/01/2025
103.33
 2,923 106.95 106.95 103.33 2,000 1,300 0.1
22/01/2025
103.14
 100 103.14 103.14 103.14 0 0 0
21/01/2025
102.42
 101 102.42 102.42 102.42 0 0 0
20/01/2025
107.40
 3,216 106.04 107.86 106.04 2,406 0 0.3
17/01/2025
105.14
 2,000 102.51 105.14 102.51 300 0 0.0
16/01/2025
102.24
 1,148 101.97 102.24 101.97 1 300 -0.0
15/01/2025
101.51
 0 101.51 101.51 101.51 0 0 0
14/01/2025
101.51
 456 101.51 101.51 101.51 101 0 0.0
13/01/2025
101.51
 1,917 101.51 101.51 101.33 1,000 0 0.1
10/01/2025
101.60
 1,745 100.61 102.42 100.61 0 100 -0.0
09/01/2025
100.61
 1,115 100.88 100.88 100.61 500 0 0.1
08/01/2025
100.70
 3,566 107.77 107.77 100.61 2,000 0 0.2
07/01/2025
100.88
 1,577 101.51 104.14 100.61 500 0 0.1
06/01/2025
101.42
 2,319 102.42 104.23 99.70 700 300 0.0
03/01/2025
104.23
 3,535 103.33 109.13 102.42 1,500 200 0.1
02/01/2025
99.70
 567 100.06 100.06 99.70 0 0 0
31/12/2024
94.26
 32,801 95.26 99.70 94.26 7,900 0 0.8
30/12/2024
99.70
 5,432 99.70 100.61 99.70 0 0 0
27/12/2024
103.78
 18,744 107.86 109.58 103.33 1,700 1,300 0.0
26/12/2024
107.86
 2,038 113.30 113.30 107.86 0 0 0
25/12/2024
113.30
 900 113.75 113.75 113.30 0 0 0
24/12/2024
111.94
 2,015 111.75 111.94 111.75 0 0 0
23/12/2024
109.67
 2,518 109.94 109.94 107.86 0 0 0
20/12/2024
110.85
 222 111.03 111.03 110.85 0 0 0
19/12/2024
111.21
 1,240 110.76 111.21 110.58 600 700 -0.0
18/12/2024
111.48
 1,021 110.49 111.48 110.49 0 0 0
17/12/2024
110.58
 316 110.85 110.85 110.58 0 100 -0.0
16/12/2024
111.03
 925 104.23 112.30 104.23 300 500 -0.0
13/12/2024
110.49
 1,589 110.58 110.58 101.51 800 0 0.1
12/12/2024: Cổ tức tiền mặt tỉ lệ: 55%
12/12/2024
110.58
 4,194 112.84 112.84 110.58 1,000 0 0.1
11/12/2024
112.84
 4,693 113.71 114.58 112.84 200 600 -0.1
10/12/2024
114.58
 4,762 114.75 116.31 112.84 100 100 0
09/12/2024
116.92
 8,886 113.97 117.88 113.80 0 1,900 -0.3
06/12/2024
109.63
 5,456 109.37 109.63 106.77 2,600 100 0.3
05/12/2024
109.37
 8,728 111.97 111.97 105.81 0 6,600 -0.8
04/12/2024
111.71
 13,416 99.82 111.71 98.00 0 6,700 -0.8
03/12/2024
101.56
 8,717 94.61 101.56 94.61 0 4,850 -0.5
02/12/2024
94.61
 2,549 91.14 95.05 86.37 2,000 200 0.2
29/11/2024
94.61
 1,506 86.37 99.82 85.15 0 0 0
28/11/2024
94.44
 108 94.44 94.44 94.44 0 0 0
27/11/2024
94.44
 810 95.22 95.22 94.44 200 0 0.0
26/11/2024
93.92
 402 93.83 93.92 93.83 0 0 0
25/11/2024
93.83
 1,104 93.83 93.83 93.75 0 0 0
22/11/2024
91.58
 1,914 86.37 94.61 86.37 0 100 -0.0
21/11/2024
95.40
 107 95.40 95.40 95.40 0 0 0
20/11/2024
96.78
 3,112 96.78 98.00 96.78 2,900 1,400 0.2
19/11/2024
98.52
 1,336 92.88 98.95 92.27 0 0 0
18/11/2024
91.14
 1,533 91.14 92.01 91.14 800 0 0.1
15/11/2024
91.14
 1,232 92.44 92.79 91.14 100 0 0.0
14/11/2024
92.44
 2,223 87.24 95.40 87.24 200 700 -0.1
13/11/2024
96.87
 5,300 91.14 99.74 91.14 0 0 0
12/11/2024
90.71
 3,370 89.84 90.71 89.84 0 0 0
11/11/2024
89.06
 2,847 88.71 90.27 88.71 0 0 0
08/11/2024
88.71
 7,486 86.80 89.41 86.80 2,200 0 0.2
07/11/2024
86.71
 3,532 83.50 86.71 83.50 2,000 0 0.2
06/11/2024
83.50
 302 83.50 83.50 83.50 0 0 0
05/11/2024
83.50
 218 83.42 83.50 83.42 0 0 0
04/11/2024
83.42
 292 83.42 83.42 83.42 0 0 0
01/11/2024
83.42
 903 83.42 83.42 83.42 500 0 0.0
31/10/2024
83.59
 1,400 83.33 83.59 83.33 0 400 -0.0
30/10/2024
83.42
 1,405 83.33 83.42 83.33 0 0 0
29/10/2024
83.33
 1,100 85.93 85.93 83.33 0 0 0
28/10/2024
85.93
 7,055 86.71 86.71 83.42 0 4,650 -0.4
25/10/2024
88.45
 5,623 83.33 90.27 83.33 0 4,800 -0.5
24/10/2024
86.63
 3,806 83.33 86.63 83.33 700 0 0.1
23/10/2024
86.63
 26 86.63 86.63 86.63 0 0 0
22/10/2024
86.63
 5,222 85.07 86.63 85.07 1,600 1,500 0.0
21/10/2024
85.07
 1,409 83.33 85.07 83.33 0 0 0
18/10/2024
82.46
 301 82.46 82.46 82.46 0 0 0
17/10/2024
82.11
 1,002 81.33 82.11 81.33 0 100 -0.0
16/10/2024
85.85
 201 81.51 85.85 81.51 0 100 -0.0
15/10/2024
85.93
 1,711 85.93 85.93 81.16 0 100 -0.0
14/10/2024
85.93
 6,215 82.64 85.93 81.59 4,000 0 0.4
11/10/2024
82.64
 302 82.64 82.64 82.64 0 0 0
10/10/2024
83.16
 934 82.64 83.16 82.03 0 0 0
09/10/2024
83.33
 4,853 84.98 84.98 82.81 1,600 0 0.2
08/10/2024
84.89
 1,770 84.28 84.89 84.28 0 0 0
07/10/2024
84.28
 2,677 74.30 90.79 74.30 0 100 -0.0
04/10/2024
82.55
 100 82.55 82.55 82.55 0 0 0
03/10/2024
75.26
 0 75.26 75.26 75.26 0 0 0
02/10/2024
75.26
 0 75.26 75.26 75.26 0 0 0
01/10/2024
75.26
 316 75.26 75.26 75.26 0 0 0
30/09/2024
75.34
 4 75.34 75.34 75.34 0 0 0
27/09/2024
75.34
 402 75.52 75.52 75.34 0 0 0
26/09/2024
75.08
 234 75.08 75.08 75.08 0 0 0
25/09/2024
74.48
 1,156 74.13 74.48 74.13 300 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |