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)
03/01/2014
20.61
 14,546 20.21 20.88 19.76 2,800 0 0.1
02/01/2014
20.21
 6,600 19.54 20.66 19.67 1,700 0 0.1
31/12/2013
19.54
 3,791 19.40 19.76 19.54 2,800 0 0.1
30/12/2013
19.40
 4,628 19.99 19.99 19.40 1,328 0 0.1
27/12/2013
19.99
 3,200 19.76 19.99 19.22 1,900 0 0.1
26/12/2013
19.76
 5,100 19.63 19.99 19.54 4,000 0 0.2
25/12/2013
19.63
 8,000 19.40 19.76 19.54 7,000 0 0.3
24/12/2013
19.40
 16,500 19.09 19.54 18.86 15,800 0 0.7
23/12/2013
19.09
 16,400 18.19 19.09 18.19 15,700 7,000 0.4
20/12/2013
18.19
 1,852 18.41 18.86 18.19 100 0 0.0
19/12/2013
18.41
 504 18.64 18.64 18.01 0 0 0
18/12/2013
18.64
 1,900 18.86 18.86 17.96 0 0 0
17/12/2013
18.86
 5,400 18.86 18.86 18.41 0 3,900 -0.2
16/12/2013
18.86
 500 18.86 18.86 18.86 0 100 -0.0
13/12/2013
18.86
 2,600 19.09 19.09 18.86 1,000 0 0.0
12/12/2013
19.09
 5,700 19.00 19.18 18.86 0 0 0
11/12/2013
19.00
 8,650 18.64 19.00 18.64 2,500 0 0.1
10/12/2013
18.64
 2,300 18.64 18.64 18.64 0 0 0
09/12/2013
18.64
 15,700 18.64 18.86 18.64 12,900 0 0.5
06/12/2013
18.64
 800 18.64 18.86 18.64 0 0 0
05/12/2013
18.64
 100 18.64 18.64 18.64 0 0 0
04/12/2013
18.64
 4,900 18.86 18.86 18.64 3,400 0 0.1
03/12/2013
18.86
 208 18.86 18.86 18.19 0 0 0
02/12/2013
18.86
 200 19.00 19.00 17.96 0 0 0
29/11/2013
19.00
 0 19.00 19.00 19.00 0 0 0
28/11/2013
19.00
 440 19.09 19.09 17.52 40 0 0.0
27/11/2013
19.09
 1,000 19.09 19.09 19.09 0 0 0
26/11/2013
19.09
 16,200 18.64 19.09 18.41 14,200 0 0.6
25/11/2013
18.64
 6,706 18.55 18.64 18.55 0 0 0
22/11/2013
18.55
 3,684 18.41 18.55 17.96 1,800 0 0.1
21/11/2013
18.41
 7,122 18.01 18.41 17.96 2,900 0 0.1
20/11/2013
18.01
 16,410 17.92 18.41 17.87 9,300 0 0.4
19/11/2013
17.92
 4,100 17.83 17.92 17.74 0 0 0
18/11/2013
17.83
 100 17.74 17.83 17.83 0 0 0
15/11/2013
17.74
 200 17.78 17.78 17.52 100 0 0.0
14/11/2013
17.78
 7,500 17.78 17.78 17.69 0 0 0
13/11/2013
17.78
 8,800 17.52 17.78 17.56 7,300 0 0.3
12/11/2013
17.52
 7,800 17.69 17.69 17.47 900 5,700 -0.2
11/11/2013
17.69
 800 17.52 17.69 17.52 0 0 0
08/11/2013
17.52
 3,800 17.52 17.60 17.52 0 0 0
07/11/2013
17.52
 4,700 17.34 17.52 17.38 0 0 0
06/11/2013
17.34
 300 17.29 17.60 17.34 0 0 0
05/11/2013
17.29
 1,820 17.52 17.74 15.94 0 0 0
04/11/2013
17.52
 9,600 17.11 17.52 16.62 9,500 0 0.4
01/11/2013
17.11
 400 17.07 17.11 17.07 300 0 0.0
31/10/2013
17.07
 600 17.29 17.38 17.07 0 0 0
30/10/2013
17.29
 787 17.38 17.38 17.07 300 0 0.0
29/10/2013
17.38
 584 17.43 17.43 16.66 0 0 0
28/10/2013
17.43
 400 17.29 17.43 17.07 100 0 0.0
25/10/2013
17.29
 14,800 17.07 17.29 17.02 13,800 0 0.5
24/10/2013
17.07
 5,437 17.29 17.29 17.07 4,437 0 0.2
23/10/2013
17.29
 6,300 17.07 17.52 17.07 5,900 0 0.2
22/10/2013
17.07
 11,500 17.34 17.34 17.07 9,900 500 0.4
21/10/2013
17.34
 4,700 17.07 17.52 16.66 2,500 0 0.1
18/10/2013
17.07
 1,000 16.84 17.43 16.89 300 0 0.0
17/10/2013
16.84
 500 16.71 16.84 16.39 0 0 0
16/10/2013
16.71
 2,700 16.62 16.75 16.17 0 0 0
15/10/2013
16.62
 800 16.53 16.62 16.62 0 0 0
14/10/2013
16.53
 1,500 16.62 16.62 16.17 1,100 0 0.0
11/10/2013
16.62
 3,800 16.62 16.62 16.08 1,000 0 0.0
10/10/2013
16.62
 5,000 16.71 16.71 16.03 2,900 0 0.1
09/10/2013
16.71
 300 16.71 17.02 15.94 0 0 0
08/10/2013
16.71
 500 16.80 16.80 16.66 0 0 0
07/10/2013
16.80
 3,610 16.26 16.84 14.69 1,800 0 0.1
04/10/2013
16.26
 2,700 16.17 16.26 15.94 0 0 0
03/10/2013
16.17
 1,200 16.12 16.17 15.85 800 0 0.0
02/10/2013
16.12
 700 16.08 16.12 15.85 200 0 0.0
01/10/2013
16.08
 0 16.08 16.08 16.08 0 0 0
30/09/2013
16.08
 1,100 16.35 16.35 15.27 700 0 0.0
27/09/2013
16.35
 1,400 16.35 16.35 15.81 300 0 0.0
26/09/2013
16.35
 8,900 15.94 16.39 15.72 8,200 0 0.3
25/09/2013
15.94
 1,900 15.94 15.94 15.72 0 0 0
24/09/2013
15.94
 100 15.94 15.94 15.94 0 0 0
23/09/2013
15.94
 510 16.08 16.08 15.94 10 0 0.0
20/09/2013
16.08
 5,000 16.12 16.12 15.49 100 0 0.0
19/09/2013
16.12
 518 16.12 16.12 15.94 18 0 0.0
18/09/2013
16.12
 568 16.12 16.12 16.12 68 0 0.0
17/09/2013
16.12
 14,300 16.12 16.12 15.49 10,000 0 0.4
16/09/2013
16.12
 600 16.17 16.17 15.49 500 0 0.0
13/09/2013
16.17
 600 16.12 16.17 16.17 600 0 0.0
12/09/2013
16.12
 200 16.17 16.17 15.94 0 0 0
11/09/2013
16.17
 400 16.17 16.21 15.05 100 0 0.0
10/09/2013
16.17
 240 16.17 16.17 16.17 40 0 0.0
09/09/2013
16.17
 1,600 16.17 16.17 15.72 100 0 0.0
06/09/2013
16.17
 15,200 16.17 16.17 15.76 15,100 0 0.5
05/09/2013
16.17
 0 16.17 16.17 16.17 0 0 0
04/09/2013
16.17
 23,200 16.26 16.26 15.72 23,100 5,000 0.6
03/09/2013
16.26
 400 16.17 16.26 15.76 100 0 0.0
30/08/2013
16.17
 69,200 16.08 16.39 15.72 69,200 0 2.5
29/08/2013
16.08
 4,500 15.45 16.08 15.49 1,400 2,100 -0.0
28/08/2013
15.45
 1,400 16.12 17.07 15.45 600 0 0.0
27/08/2013
16.12
 7,800 16.12 16.12 15.72 3,900 3,500 0.0
26/08/2013
16.12
 400 16.62 16.62 16.08 0 0 0
23/08/2013
16.62
 1,600 16.62 16.62 15.76 800 0 0.0
22/08/2013
16.62
 326 17.02 17.02 15.72 0 0 0
21/08/2013
17.02
 0 17.02 17.02 17.02 0 0 0
20/08/2013
17.02
 1,900 17.07 17.07 16.17 0 0 0
19/08/2013
17.07
 4,400 17.07 17.07 17.07 4,000 0 0.2
16/08/2013
17.07
 2,900 17.20 17.20 16.21 600 0 0.0
15/08/2013
17.20
 3,300 17.25 17.25 16.17 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |