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)
26/05/2025
107.00
 1,500 107.48 107.48 106.91 200 0 0.0
23/05/2025
107.48
 600 107.00 107.67 107.00 0 0 0
22/05/2025
108.06
 200 108.06 108.06 108.06 0 0 0
21/05/2025
108.92
 600 108.44 108.92 108.44 0 0 0
20/05/2025
106.71
 1,300 108.35 108.35 106.71 0 0 0
19/05/2025
105.56
 1,600 107.48 107.48 105.56 0 200 -0.0
16/05/2025
107.48
 5,400 107.58 109.21 107.48 400 0 0.0
15/05/2025
107.96
 500 108.44 108.44 107.96 0 0 0
14/05/2025
107.67
 200 107.67 107.67 107.67 0 0 0
13/05/2025
109.40
 1,400 108.44 109.40 108.35 0 500 0
12/05/2025
108.44
 600 109.40 109.40 108.44 0 0 0
09/05/2025
107.29
 1,700 107.48 107.48 107.29 0 0 0
08/05/2025
107.29
 1,800 107.48 107.48 107.29 400 200 0
07/05/2025
107.48
 600 107.96 107.96 107.48 0 0 0
06/05/2025
107.48
 1,400 107.48 107.96 107.48 1,000 0 0
05/05/2025
107.48
 1,000 106.81 108.92 106.81 0 100 0
29/04/2025
108.44
 800 107.58 108.44 107.48 0 0 0
28/04/2025
108.44
 1,100 107.96 108.44 107.96 200 0 0.0
25/04/2025
108.44
 700 107.48 108.44 107.48 0 0 0
24/04/2025
107.96
 100 107.96 107.96 107.96 0 0 0
23/04/2025
107.96
 2,400 108.44 108.44 107.48 0 0 0
22/04/2025
107.00
 3,100 107.00 107.48 107.00 0 0 0
21/04/2025
107.58
 500 113.24 113.24 107.19 0 0 0
18/04/2025
110.17
 300 111.32 111.32 110.17 0 0 0
17/04/2025
108.44
 1,500 108.44 108.44 107.48 0 0 0
16/04/2025
108.73
 1,200 108.73 108.73 106.52 0 300 -0.0
15/04/2025
108.73
 1,000 110.36 110.36 108.73 0 0 0
14/04/2025
108.73
 300 106.62 108.73 106.62 100 0 0.0
11/04/2025
112.76
 2,400 108.92 112.76 107.96 200 0 0.0
10/04/2025
112.76
 5,600 105.56 113.24 105.56 100 0 0.0
09/04/2025
109.11
 500 109.21 109.21 109.11 24 0 0.0
08/04/2025
107.48
 7,000 109.40 109.40 99.80 0 800 -0.1
04/04/2025
109.40
 1,500 108.44 109.40 107.00 0 1,201 -0.1
03/04/2025
107.48
 2,700 105.56 107.48 105.56 0 0 0
02/04/2025
110.46
 1,600 117.08 117.08 110.46 0 0 0
01/04/2025
117.08
 1,600 120.44 120.82 109.88 0 0 0
31/03/2025
121.88
 7,500 111.32 121.88 107.48 200 0 0.0
28/03/2025
111.70
 200 111.70 111.70 111.70 0 0 0
27/03/2025
111.70
 1,400 111.32 111.90 111.32 0 0 0
26/03/2025
111.32
 2,400 107.67 111.32 107.48 0 0 0
25/03/2025
107.67
 2,100 107.10 107.67 106.71 0 700 -0.1
24/03/2025
107.10
 700 108.44 108.44 106.62 200 200 -0.0
21/03/2025: Cổ tức tiền mặt tỉ lệ: 14%
21/03/2025
110.84
 100 110.84 110.84 110.84 0 0 0
20/03/2025
110.84
 2,600 108.09 110.84 105.72 200 0 0.0
19/03/2025
108.09
 1,900 110.65 110.65 108.09 0 0 0
18/03/2025
111.88
 3,800 111.88 112.55 111.88 200 100 0.0
17/03/2025
112.55
 1,800 112.55 113.78 112.55 100 0 0
14/03/2025
112.55
 8,700 108.56 112.64 108.09 0 1,300 -0.2
13/03/2025
106.76
 400 107.43 107.43 106.76 0 0 0
12/03/2025
107.90
 600 107.33 107.90 104.30 100 0 0.0
11/03/2025
107.33
 1,000 108.56 108.56 107.33 0 0 0
10/03/2025
107.43
 3,900 107.43 109.04 107.43 200 0 0.0
07/03/2025
107.33
 900 108.09 108.09 106.67 0 7 -0.0
06/03/2025
107.14
 2,000 106.67 107.33 106.38 0 0 0
05/03/2025
106.19
 400 106.19 106.19 106.19 0 0 0
04/03/2025
105.82
 300 105.44 105.82 105.44 0 0 0
03/03/2025
105.53
 1,300 108.47 108.47 105.53 0 0 0
28/02/2025
108.56
 600 105.25 108.56 105.25 0 0 0
27/02/2025
105.91
 2,000 106.19 107.14 105.91 0 0 0
26/02/2025
109.04
 1,400 109.04 109.04 107.14 100 300 -0.0
25/02/2025
107.14
 2,600 105.25 107.14 104.30 800 0 0.1
24/02/2025
105.25
 500 105.25 105.25 104.30 101 0 0.0
21/02/2025
107.33
 1,800 108.09 110.94 107.14 0 800 -0.1
20/02/2025
111.41
 500 111.88 111.88 111.41 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |