CTCP Dược phẩm Dược liệu Pharmedic (pmc)

150
4
(2.74%)
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) 		-25 -14.62% 23,400 -1,000 -0.1
146
171
150
2 tháng
(2025-12-01) 		-30.40 -17.23% 34,000 -3,700 -0.6
146
185
150
3 tháng
(2025-10-30) 		16.04 12.35% 141,100 -31,800 -5.7
129.96
185.93
150
6 tháng
(2025-08-01) 		44.28 43.53% 339,800 -52,400 -8.1
99.80
185.93
150
12 tháng
(2025-02-03) 		38.60 35.94% 578,486 -49,883 -7.9
96.16
185.93
150
24 tháng
(2024-02-15) 		80.89 124.25% 983,154 -17,778 -5.3
63.90
185.93
150
36 tháng
(2023-02-13) 		100.09 218.01% 1,867,854 -269,082 -23.7
43.38
185.93
150
60 tháng
(2021-02-23) 		105.69 262.16% 2,830,736 -745,462 -55.5
37.81
185.93
150
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
20.34
 7,700 19.29 20.43 19.57 600 0 0.0
17/01/2014
19.29
 3,800 20.66 20.66 19.29 300 0 0.0
16/01/2014
20.66
 1,100 21.11 21.11 20.20 100 0 0.0
15/01/2014
21.11
 200 20.16 21.11 20.88 200 0 0.0
14/01/2014
20.16
 1,600 20.16 20.88 19.07 200 0 0.0
13/01/2014
20.16
 1,200 20.88 20.88 19.98 100 0 0.0
10/01/2014
20.88
 2,100 21.20 21.20 20.88 200 0 0.0
09/01/2014
21.20
 2,100 21.29 21.29 20.93 1,300 0 0.1
08/01/2014
21.29
 3,300 21.34 21.56 21.29 2,100 0 0.1
07/01/2014
21.34
 1,300 21.34 21.34 21.11 0 0 0
06/01/2014
21.34
 4,400 20.84 22.47 20.93 2,200 0 0.1
03/01/2014
20.84
 14,546 20.43 21.11 19.98 2,800 0 0.1
02/01/2014
20.43
 6,600 19.75 20.88 19.88 1,700 0 0.1
31/12/2013
19.75
 3,791 19.61 19.98 19.75 2,800 0 0.1
30/12/2013
19.61
 4,628 20.20 20.20 19.61 1,328 0 0.1
27/12/2013
20.20
 3,200 19.98 20.20 19.43 1,900 0 0.1
26/12/2013
19.98
 5,100 19.84 20.20 19.75 4,000 0 0.2
25/12/2013
19.84
 8,000 19.61 19.98 19.75 7,000 0 0.3
24/12/2013
19.61
 16,500 19.29 19.75 19.07 15,800 0 0.7
23/12/2013
19.29
 16,400 18.39 19.29 18.39 15,700 7,000 0.4
20/12/2013
18.39
 1,852 18.61 19.07 18.39 100 0 0.0
19/12/2013
18.61
 504 18.84 18.84 18.20 0 0 0
18/12/2013
18.84
 1,900 19.07 19.07 18.16 0 0 0
17/12/2013
19.07
 5,400 19.07 19.07 18.61 0 3,900 -0.2
16/12/2013
19.07
 500 19.07 19.07 19.07 0 100 -0.0
13/12/2013
19.07
 2,600 19.29 19.29 19.07 1,000 0 0.0
12/12/2013
19.29
 5,700 19.20 19.39 19.07 0 0 0
11/12/2013
19.20
 8,650 18.84 19.20 18.84 2,500 0 0.1
10/12/2013
18.84
 2,300 18.84 18.84 18.84 0 0 0
09/12/2013
18.84
 15,700 18.84 19.07 18.84 12,900 0 0.5
06/12/2013
18.84
 800 18.84 19.07 18.84 0 0 0
05/12/2013
18.84
 100 18.84 18.84 18.84 0 0 0
04/12/2013
18.84
 4,900 19.07 19.07 18.84 3,400 0 0.1
03/12/2013
19.07
 208 19.07 19.07 18.39 0 0 0
02/12/2013
19.07
 200 19.20 19.20 18.16 0 0 0
29/11/2013
19.20
 0 19.20 19.20 19.20 0 0 0
28/11/2013
19.20
 440 19.29 19.29 17.71 40 0 0.0
27/11/2013
19.29
 1,000 19.29 19.29 19.29 0 0 0
26/11/2013
19.29
 16,200 18.84 19.29 18.61 14,200 0 0.6
25/11/2013
18.84
 6,706 18.75 18.84 18.75 0 0 0
22/11/2013
18.75
 3,684 18.61 18.75 18.16 1,800 0 0.1
21/11/2013
18.61
 7,122 18.20 18.61 18.16 2,900 0 0.1
20/11/2013
18.20
 16,410 18.11 18.61 18.07 9,300 0 0.4
19/11/2013
18.11
 4,100 18.02 18.11 17.93 0 0 0
18/11/2013
18.02
 100 17.93 18.02 18.02 0 0 0
15/11/2013
17.93
 200 17.98 17.98 17.71 100 0 0.0
14/11/2013
17.98
 7,500 17.98 17.98 17.89 0 0 0
13/11/2013
17.98
 8,800 17.71 17.98 17.75 7,300 0 0.3
12/11/2013
17.71
 7,800 17.89 17.89 17.66 900 5,700 -0.2
11/11/2013
17.89
 800 17.71 17.89 17.71 0 0 0
08/11/2013
17.71
 3,800 17.71 17.80 17.71 0 0 0
07/11/2013
17.71
 4,700 17.52 17.71 17.57 0 0 0
06/11/2013
17.52
 300 17.48 17.80 17.52 0 0 0
05/11/2013
17.48
 1,820 17.71 17.93 16.12 0 0 0
04/11/2013
17.71
 9,600 17.30 17.71 16.80 9,500 0 0.4
01/11/2013
17.30
 400 17.25 17.30 17.25 300 0 0.0
31/10/2013
17.25
 600 17.48 17.57 17.25 0 0 0
30/10/2013
17.48
 787 17.57 17.57 17.25 300 0 0.0
29/10/2013
17.57
 584 17.61 17.61 16.84 0 0 0
28/10/2013
17.61
 400 17.48 17.61 17.25 100 0 0.0
25/10/2013
17.48
 14,800 17.25 17.48 17.21 13,800 0 0.5
24/10/2013
17.25
 5,437 17.48 17.48 17.25 4,437 0 0.2
23/10/2013
17.48
 6,300 17.25 17.71 17.25 5,900 0 0.2
22/10/2013
17.25
 11,500 17.52 17.52 17.25 9,900 500 0.4
21/10/2013
17.52
 4,700 17.25 17.71 16.84 2,500 0 0.1
18/10/2013
17.25
 1,000 17.02 17.61 17.07 300 0 0.0
17/10/2013
17.02
 500 16.89 17.02 16.57 0 0 0
16/10/2013
16.89
 2,700 16.80 16.93 16.34 0 0 0
15/10/2013
16.80
 800 16.71 16.80 16.80 0 0 0
14/10/2013
16.71
 1,500 16.80 16.80 16.34 1,100 0 0.0
11/10/2013
16.80
 3,800 16.80 16.80 16.25 1,000 0 0.0
10/10/2013
16.80
 5,000 16.89 16.89 16.21 2,900 0 0.1
09/10/2013
16.89
 300 16.89 17.21 16.12 0 0 0
08/10/2013
16.89
 500 16.98 16.98 16.84 0 0 0
07/10/2013
16.98
 3,610 16.43 17.02 14.85 1,800 0 0.1
04/10/2013
16.43
 2,700 16.34 16.43 16.12 0 0 0
03/10/2013
16.34
 1,200 16.30 16.34 16.03 800 0 0.0
02/10/2013
16.30
 700 16.25 16.30 16.03 200 0 0.0
01/10/2013
16.25
 0 16.25 16.25 16.25 0 0 0
30/09/2013
16.25
 1,100 16.52 16.52 15.44 700 0 0.0
27/09/2013
16.52
 1,400 16.52 16.52 15.98 300 0 0.0
26/09/2013
16.52
 8,900 16.12 16.57 15.89 8,200 0 0.3
25/09/2013
16.12
 1,900 16.12 16.12 15.89 0 0 0
24/09/2013
16.12
 100 16.12 16.12 16.12 0 0 0
23/09/2013
16.12
 510 16.25 16.25 16.12 10 0 0.0
20/09/2013
16.25
 5,000 16.30 16.30 15.66 100 0 0.0
19/09/2013
16.30
 518 16.30 16.30 16.12 18 0 0.0
18/09/2013
16.30
 568 16.30 16.30 16.30 68 0 0.0
17/09/2013
16.30
 14,300 16.30 16.30 15.66 10,000 0 0.4
16/09/2013
16.30
 600 16.34 16.34 15.66 500 0 0.0
13/09/2013
16.34
 600 16.30 16.34 16.34 600 0 0.0
12/09/2013
16.30
 200 16.34 16.34 16.12 0 0 0
11/09/2013
16.34
 400 16.34 16.39 15.21 100 0 0.0
10/09/2013
16.34
 240 16.34 16.34 16.34 40 0 0.0
09/09/2013
16.34
 1,600 16.34 16.34 15.89 100 0 0.0
06/09/2013
16.34
 15,200 16.34 16.34 15.93 15,100 0 0.5
05/09/2013
16.34
 0 16.34 16.34 16.34 0 0 0
04/09/2013
16.34
 23,200 16.43 16.43 15.89 23,100 5,000 0.6
03/09/2013
16.43
 400 16.34 16.43 15.93 100 0 0.0
30/08/2013
16.34
 69,200 16.25 16.57 15.89 69,200 0 2.5

Chính sách bảo mật | Điều khoản sử dụng |