CTCP Dược phẩm Dược liệu Pharmedic (pmc)

127
-3
(-2.31%)
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
(2026-05-13) 		-9.50 -6.81% 12,800 -2,300 0
127
139.80
127
2 tháng
(2026-04-13) 		-8.10 -5.87% 27,300 -4,000 0
126.50
140
127
3 tháng
(2026-03-16) 		1.40 1.09% 33,700 -5,800 -0.3
124.65
143.15
127
6 tháng
(2025-12-15) 		-45.10 -25.76% 79,700 -14,600 -1.5
124.65
175.10
127
12 tháng
(2025-06-17) 		23.86 22.48% 434,100 -66,800 -9.6
95.12
183.94
127
24 tháng
(2024-06-24) 		55.27 73.97% 916,973 -57,161 -8.8
68.02
183.94
127
36 tháng
(2023-06-28) 		82.93 176.20% 1,570,580 -63,078 -9.1
42.91
183.94
127
60 tháng
(2021-07-08) 		87.01 202.40% 2,579,872 -661,076 -50.1
38.05
183.94
127
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2025
106.33
 5,400 106.42 108.04 106.33 400 0 0.0
15/05/2025
106.80
 500 107.28 107.28 106.80 0 0 0
14/05/2025
106.52
 200 106.52 106.52 106.52 0 0 0
13/05/2025
108.23
 1,400 107.28 108.23 107.18 0 500 0
12/05/2025
107.28
 600 108.23 108.23 107.28 0 0 0
09/05/2025
106.14
 1,700 106.33 106.33 106.14 0 0 0
08/05/2025
106.14
 1,800 106.33 106.33 106.14 400 200 0
07/05/2025
106.33
 600 106.80 106.80 106.33 0 0 0
06/05/2025
106.33
 1,400 106.33 106.80 106.33 1,000 0 0
05/05/2025
106.33
 1,000 105.66 107.75 105.66 0 100 0
29/04/2025
107.28
 800 106.42 107.28 106.33 0 0 0
28/04/2025
107.28
 1,100 106.80 107.28 106.80 200 0 0.0
25/04/2025
107.28
 700 106.33 107.28 106.33 0 0 0
24/04/2025
106.80
 100 106.80 106.80 106.80 0 0 0
23/04/2025
106.80
 2,400 107.28 107.28 106.33 0 0 0
22/04/2025
105.85
 3,100 105.85 106.33 105.85 0 0 0
21/04/2025
106.42
 500 112.02 112.02 106.04 0 0 0
18/04/2025
108.98
 300 110.12 110.12 108.98 0 0 0
17/04/2025
107.28
 1,500 107.28 107.28 106.33 0 0 0
16/04/2025
107.56
 1,200 107.56 107.56 105.38 0 300 -0.0
15/04/2025
107.56
 1,000 109.17 109.17 107.56 0 0 0
14/04/2025
107.56
 300 105.47 107.56 105.47 100 0 0.0
11/04/2025
111.55
 2,400 107.75 111.55 106.80 200 0 0.0
10/04/2025
111.55
 5,600 104.43 112.02 104.43 100 0 0.0
09/04/2025
107.94
 500 108.04 108.04 107.94 24 0 0.0
08/04/2025
106.33
 7,000 108.23 108.23 98.73 0 800 -0.1
04/04/2025
108.23
 1,500 107.28 108.23 105.85 0 1,201 -0.1
03/04/2025
106.33
 2,700 104.43 106.33 104.43 0 0 0
02/04/2025
109.27
 1,600 115.82 115.82 109.27 0 0 0
01/04/2025
115.82
 1,600 119.14 119.52 108.70 0 0 0
31/03/2025
120.57
 7,500 110.12 120.57 106.33 200 0 0.0
28/03/2025
110.50
 200 110.50 110.50 110.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |