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
(2026-06-29) 		-2.10 -1.62% 10,000 -200 0
120
130
120
2 tháng
(2026-05-29) 		-9.90 -7.18% 16,800 -1,600 0
120
137.80
120
3 tháng
(2026-04-29) 		-0.90 -0.70% 30,000 -3,600 0
120
140
120
6 tháng
(2026-01-29) 		-16.93 -11.69% 66,100 -13,700 -1.3
120
153.33
120
12 tháng
(2025-08-04) 		25.37 24.75% 405,700 -66,400 -9.4
98.73
183.94
120
24 tháng
(2024-08-07) 		55.30 76.17% 902,868 -58,961 -8.9
72.13
183.94
120
36 tháng
(2023-08-14) 		77.49 153.74% 1,531,791 -60,078 -8.8
47
183.94
120
60 tháng
(2021-08-23) 		86.11 206.08% 2,359,264 -639,376 -48.6
38.05
183.94
120
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2025
105.28
 0 105.28 105.28 105.28 0 0 0
26/06/2025
105.28
 0 105.28 105.28 105.28 0 0 0
25/06/2025
105.28
 2,400 102.53 105.28 99.68 400 2,000 -0.2
24/06/2025
105.38
 0 105.38 105.38 105.38 0 0 0
23/06/2025
105.38
 0 105.38 105.38 105.38 0 0 0
20/06/2025
105.38
 100 105.38 105.38 105.38 0 0 0
19/06/2025
105.38
 0 105.38 105.38 105.38 0 0 0
18/06/2025
105.38
 300 106.33 106.33 105.38 0 100 -0.0
17/06/2025
106.14
 100 106.14 106.14 106.14 0 0 0
16/06/2025
104.43
 7,000 103.48 106.80 102.53 200 0 0.0
13/06/2025
97.78
 3,000 102.53 102.53 95.88 200 0 0.0
12/06/2025
102.53
 1,300 103.48 103.48 102.53 500 0 0.1
11/06/2025
104.14
 1,700 104.33 104.33 103.95 1,200 200 0.1
10/06/2025
104.33
 2,400 104.43 104.43 103.48 700 0 0.1
09/06/2025
105.00
 200 106.14 106.14 105.00 0 0 0
06/06/2025
106.33
 300 106.33 106.33 106.33 0 0 0
05/06/2025
106.80
 3,100 105.38 106.80 103.48 100 500 -0.0
04/06/2025
106.80
 2,000 105.85 106.80 105.38 0 200 -0.0
03/06/2025
106.80
 900 105.85 106.80 105.85 0 0 0
02/06/2025
106.33
 800 106.33 106.33 106.33 0 0 0
30/05/2025
106.33
 1,400 107.09 107.09 105.38 0 0 0
29/05/2025
106.33
 1,200 106.80 106.80 105.38 0 0 0
28/05/2025
107.28
 300 107.28 107.28 107.28 100 0 0.0
27/05/2025
107.28
 1,200 107.28 107.28 105.38 0 0 0
26/05/2025
105.85
 1,500 106.33 106.33 105.76 200 0 0.0
23/05/2025
106.33
 600 105.85 106.52 105.85 0 0 0
22/05/2025
106.90
 200 106.90 106.90 106.90 0 0 0
21/05/2025
107.75
 600 107.28 107.75 107.28 0 0 0
20/05/2025
105.57
 1,300 107.18 107.18 105.57 0 0 0
19/05/2025
104.43
 1,600 106.33 106.33 104.43 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |