CTCP Dược phẩm Dược liệu Pharmedic (pmc)

146
-0.10
(-0.07%)
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
(2025-12-29) 		-24.90 -14.56% 22,500 -900 -0.1
146
171
146
2 tháng
(2025-11-28) 		-30.30 -17.18% 37,700 -3,600 -0.6
146
185
146
3 tháng
(2025-10-29) 		2.52 1.76% 160,400 -33,100 -5.9
129.96
185.93
146
6 tháng
(2025-07-31) 		43.42 42.28% 339,400 -52,300 -8.1
99.80
185.93
146
12 tháng
(2025-02-03) 		38.70 36.03% 577,586 -49,783 -7.9
96.16
185.93
146
24 tháng
(2024-02-07) 		81.80 127.21% 982,954 -17,678 -5.3
63.90
185.93
146
36 tháng
(2023-02-13) 		100.19 218.23% 1,866,954 -268,982 -23.7
43.38
185.93
146
60 tháng
(2021-02-22) 		106.23 266.40% 2,829,846 -745,362 -55.5
37.81
185.93
146
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |