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)
07/03/2014
22.47
 8,600 21.79 23.97 21.79 1,200 400 0.0
06/03/2014
21.79
 2,800 22.02 22.02 21.79 1,800 0 0.1
05/03/2014
22.02
 1,800 22.25 22.25 22.02 100 0 0.0
04/03/2014
22.25
 3,200 22.25 22.25 22.15 800 600 0.0
03/03/2014
22.25
 284 22.20 22.25 22.25 0 0 0
28/02/2014
22.20
 3,833 21.79 22.25 20.43 2,900 0 0.1
27/02/2014
21.79
 1,100 22.20 22.25 21.79 100 0 0.0
26/02/2014
22.20
 2,718 22.38 22.38 22.20 1,500 0 0.1
25/02/2014
22.38
 6,000 22.25 22.70 22.25 1,000 0 0.0
24/02/2014
22.25
 6,350 22.25 22.25 22.25 1,400 0 0.1
21/02/2014
22.25
 3,305 21.11 22.93 22.20 3,000 0 0.1
20/02/2014
21.11
 3,500 22.65 22.65 21.11 3,000 0 0.1
19/02/2014
22.65
 4,100 21.79 22.65 21.97 3,900 0 0.2
18/02/2014
21.79
 1,600 21.79 21.79 21.79 1,100 0 0.1
17/02/2014
21.79
 9,900 21.25 21.79 21.25 3,000 0 0.1
14/02/2014
21.25
 4,000 20.88 21.25 20.75 1,900 0 0.1
13/02/2014
20.88
 1,200 20.88 21.29 20.88 200 0 0.0
12/02/2014
20.88
 2,808 20.43 20.88 20.47 1,700 1,500 0.0
11/02/2014
20.43
 10,828 20.84 21.79 20.43 2,300 0 0.1
10/02/2014
20.84
 4,900 20.93 21.29 20.20 2,200 0 0.1
07/02/2014
20.93
 3,900 21.11 22.15 20.20 2,100 0 0.1
06/02/2014
21.11
 10,700 21.20 21.20 20.66 3,200 0 0.1
27/01/2014
21.20
 3,700 20.16 21.29 20.43 3,600 0 0.2
24/01/2014
20.16
 2,300 20.34 20.34 19.75 100 0 0.0
23/01/2014
20.34
 5,168 20.29 20.34 19.52 1,500 0 0.1
22/01/2014
20.29
 3,700 20.66 20.66 19.39 400 0 0.0
21/01/2014
20.66
 1,000 20.34 20.66 19.29 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |