CTCP Dược phẩm Dược liệu Pharmedic (pmc)

177.20
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
(2025-11-05) 		38 27.30% 82,100 -28,700 -5.2
139.20
185.93
177.20
2 tháng
(2025-10-06) 		68.82 63.50% 164,800 -33,200 -5.9
108.38
185.93
177.20
3 tháng
(2025-09-08) 		70.68 66.35% 258,200 -47,900 -7.6
102.11
185.93
177.20
6 tháng
(2025-06-09) 		71.06 66.95% 369,000 -49,600 -7.8
96.16
185.93
177.20
12 tháng
(2024-12-10) 		62.62 54.65% 662,818 -30,275 -5.7
94.26
185.93
177.20
24 tháng
(2023-12-18) 		114.42 182.27% 1,077,291 -12,578 -4.8
62.29
185.93
177.20
36 tháng
(2022-12-21) 		132.17 293.48% 1,872,663 -268,882 -23.6
43.38
185.93
177.20
60 tháng
(2020-12-31) 		141.15 391.53% 2,945,590 -743,352 -55.3
36.05
185.93
177.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2013
16.39
 10,900 16.52 16.52 16.34 10,700 0 0.4
09/07/2013
16.52
 2,100 16.71 16.71 16.12 0 0 0
08/07/2013
16.71
 6,100 16.80 16.80 16.34 0 5,000 -0.2
05/07/2013
16.80
 0 16.80 16.80 16.80 0 0 0
04/07/2013
16.80
 800 17.02 17.02 16.57 0 0 0
03/07/2013
17.02
 4,400 16.80 17.02 16.57 2,300 0 0.1
02/07/2013
16.80
 3,000 16.80 16.80 16.62 2,200 0 0.1
01/07/2013
16.80
 8,500 17.39 17.39 16.57 4,000 0 0.1
28/06/2013
17.39
 4,600 17.21 17.93 16.80 1,600 0 0.1
27/06/2013
17.21
 700 17.25 17.25 16.57 100 0 0.0
26/06/2013
17.25
 300 16.80 17.25 16.75 100 0 0.0
25/06/2013
16.80
 22,300 16.71 16.80 16.57 22,200 0 0.8
24/06/2013
16.71
 6,000 16.80 17.25 16.57 5,200 0 0.2
21/06/2013
16.80
 7,600 16.80 16.80 16.66 6,200 0 0.2
20/06/2013
16.80
 15,800 16.71 16.80 16.39 15,100 0 0.6
19/06/2013
16.71
 1,800 16.80 16.80 16.57 600 0 0.0
18/06/2013
16.80
 30,100 16.80 16.80 16.34 30,000 0 1.1
17/06/2013
16.80
 1,300 16.62 16.80 16.52 1,200 0 0.0
14/06/2013
16.62
 25,200 16.57 16.62 16.57 23,100 0 0.8
13/06/2013
16.57
 11,700 17.02 17.25 16.39 10,200 0 0.4
12/06/2013
17.02
 9,000 16.71 17.02 16.57 5,000 0 0.2
11/06/2013
16.71
 28,500 17.02 17.02 16.21 27,300 80 1.0
10/06/2013
17.02
 2,400 16.52 17.25 16.16 400 0 0.0
07/06/2013
16.52
 3,200 16.52 16.75 16.12 1,800 0 0.1
06/06/2013
16.52
 5,900 16.48 16.52 16.43 5,000 0 0.2
05/06/2013
16.48
 14,100 16.16 16.57 16.21 600 0 0.0
04/06/2013
16.16
 29,300 16.12 16.80 16.16 4,400 404 0.1
03/06/2013
16.12
 19,000 15.93 16.16 15.93 9,500 0 0.3
31/05/2013
15.93
 11,700 15.93 16.12 15.93 2,100 700 0.0
30/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2013
15.93
 20,400 15.44 16.12 15.57 13,100 7,000 0.2
29/05/2013
15.44
 8,700 15.44 15.66 15.30 5,600 0 0.2
28/05/2013
15.44
 2,000 16.05 16.05 14.99 600 0 0.0
27/05/2013
16.05
 13,600 14.73 16.05 14.69 100 0 0.0
24/05/2013
14.73
 10,200 13.89 14.73 13.76 0 0 0
23/05/2013
13.89
 600 14.33 14.47 13.89 0 0 0
22/05/2013
14.33
 1,100 13.45 14.33 13.23 0 0 0
21/05/2013
13.45
 2,500 13.80 14.38 13.45 0 0 0
20/05/2013
13.80
 0 13.80 13.80 13.80 0 0 0
17/05/2013
13.80
 1,000 13.45 13.80 13.80 1,000 0 0.0
16/05/2013
13.45
 2,500 14.51 14.51 13.45 0 0 0
15/05/2013
14.51
 2,500 15.13 15.13 14.11 100 0 0.0
14/05/2013
15.13
 4,300 13.76 15.13 12.79 0 1,000 -0.0
13/05/2013
13.76
 1,100 13.45 13.76 12.79 0 0 0
10/05/2013
13.45
 1,900 13.45 13.45 13.45 0 0 0
09/05/2013
13.45
 8,900 13.67 13.67 13.23 0 0 0
08/05/2013
13.67
 900 14.11 14.33 13.67 800 0 0.0
07/05/2013
14.11
 3,100 13.67 14.11 13.45 1,700 0 0.1
06/05/2013
13.67
 4,000 13.89 13.89 12.52 800 0 0.0
03/05/2013
13.89
 1,600 13.45 14.77 13.89 0 100 -0.0
02/05/2013
13.45
 1,000 13.85 15.21 13.23 0 0 0
26/04/2013
13.85
 1,200 13.05 13.85 13.10 0 0 0
25/04/2013
13.05
 0 13.05 13.05 13.05 0 0 0
24/04/2013
13.05
 0 13.05 13.05 13.05 0 0 0
23/04/2013
13.05
 100 13.14 13.14 13.05 0 0 0
22/04/2013
13.14
 200 13.01 13.14 13.14 0 0 0
18/04/2013
13.01
 300 13.05 13.10 12.83 0 0 0
17/04/2013
13.05
 11,400 13.05 13.05 12.04 300 9,700 -0.3
16/04/2013
13.05
 8,000 13.23 13.23 12.13 1,100 0 0.0
15/04/2013
13.23
 0 13.23 13.23 13.23 0 0 0
12/04/2013
13.23
 100 13.19 13.23 13.23 0 0 0
11/04/2013
13.19
 4,700 13.01 13.23 13.01 200 4,000 -0.1
10/04/2013
13.01
 7,100 13.63 13.63 13.01 0 2,500 -0.1
09/04/2013
13.63
 20,500 13.23 13.63 12.79 100 1,000 -0.0
08/04/2013
13.23
 6,400 13.23 13.23 13.23 2,900 0 0.1
05/04/2013
13.23
 2,900 12.04 13.23 12.79 0 0 0
04/04/2013
12.04
 200 13.14 13.67 12.04 0 0 0
03/04/2013
13.14
 3,300 12.97 13.19 11.91 400 0 0.0
02/04/2013
12.97
 2,200 13.23 13.23 12.97 0 0 0
01/04/2013
13.23
 5,100 12.79 13.45 13.14 0 0 0
29/03/2013
12.79
 8,200 12.88 12.88 11.95 0 0 0
28/03/2013
12.88
 13,400 12.79 12.88 12.75 0 0 0
27/03/2013
12.79
 8,300 12.79 12.79 12.00 100 0 0.0
26/03/2013
12.79
 17,800 12.97 13.14 11.95 0 0 0
25/03/2013
12.97
 9,100 12.66 12.97 12.44 0 0 0
22/03/2013
12.66
 1,400 12.52 12.66 12.35 500 0 0.0
21/03/2013
12.52
 4,900 12.35 12.52 12.30 0 0 0
20/03/2013
12.35
 5,800 12.13 12.44 11.91 0 0 0
19/03/2013
12.13
 7,100 12.13 12.13 12.08 0 0 0
18/03/2013
12.13
 0 12.13 12.13 12.13 0 0 0
15/03/2013
12.13
 0 12.13 12.13 12.13 0 0 0
14/03/2013
12.13
 700 11.86 12.35 11.29 500 100 0.0
13/03/2013
11.86
 100 11.29 11.86 11.86 0 0 0
12/03/2013
11.29
 16,800 11.20 11.29 11.03 3,100 1,700 0.0
11/03/2013
11.20
 8,100 10.45 11.25 11.07 0 0 0
08/03/2013
10.45
 0 10.45 10.45 10.45 0 0 0
07/03/2013
10.45
 1,000 10.45 10.45 10.45 0 0 0
06/03/2013
10.45
 500 11.03 11.03 10.45 0 0 0
05/03/2013
11.03
 0 11.03 11.03 11.03 0 0 0
04/03/2013
11.03
 2,500 11.38 11.38 10.41 0 2,300 -0.1
01/03/2013
11.38
 2,300 11.69 11.69 10.76 300 0 0.0
28/02/2013
11.69
 1,000 11.86 11.86 10.72 200 0 0.0
27/02/2013
11.86
 600 12.35 12.35 11.11 200 0 0.0
26/02/2013
12.35
 2,100 11.51 12.35 10.36 100 900 -0.0
25/02/2013
11.51
 0 11.51 11.51 11.51 0 0 0
22/02/2013
11.51
 2,900 12.75 12.75 11.51 700 0 0.0
21/02/2013
12.75
 0 12.75 12.75 12.75 0 0 0
20/02/2013
12.75
 100 11.86 12.75 12.75 0 0 0
19/02/2013
11.86
 0 11.86 11.86 11.86 0 0 0
18/02/2013
11.86
 1,200 11.25 11.86 11.25 1,000 0 0.0
08/02/2013
11.25
 2,600 11.03 11.25 11.03 2,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |