CTCP Dược phẩm Dược liệu Pharmedic (pmc)

126.90
6.90
(5.75%)
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
(2026-06-29) 		-10 -7.69% 10,200 -200 0
120
130
126.90
2 tháng
(2026-06-01) 		-17.80 -12.92% 16,900 -1,600 0
120
137.80
126.90
3 tháng
(2026-05-04) 		-8.80 -6.83% 28,800 -3,600 0
120
140
126.90
6 tháng
(2026-01-30) 		-23.54 -16.40% 65,800 -13,700 -1.3
120
153.33
126.90
12 tháng
(2025-08-04) 		17.47 17.04% 405,900 -66,400 -9.4
98.73
183.94
126.90
24 tháng
(2024-08-08) 		47.40 65.28% 902,868 -58,761 -8.9
72.13
183.94
126.90
36 tháng
(2023-08-14) 		69.59 138.07% 1,531,991 -60,078 -8.8
47
183.94
126.90
60 tháng
(2021-08-24) 		78.15 186.74% 2,359,464 -639,376 -48.6
38.05
183.94
126.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2014
21.96
 3,833 21.56 22.01 20.21 2,900 0 0.1
27/02/2014
21.56
 1,100 21.96 22.01 21.56 100 0 0.0
26/02/2014
21.96
 2,718 22.14 22.14 21.96 1,500 0 0.1
25/02/2014
22.14
 6,000 22.01 22.46 22.01 1,000 0 0.0
24/02/2014
22.01
 6,350 22.01 22.01 22.01 1,400 0 0.1
21/02/2014
22.01
 3,305 20.88 22.68 21.96 3,000 0 0.1
20/02/2014
20.88
 3,500 22.41 22.41 20.88 3,000 0 0.1
19/02/2014
22.41
 4,100 21.56 22.41 21.74 3,900 0 0.2
18/02/2014
21.56
 1,600 21.56 21.56 21.56 1,100 0 0.1
17/02/2014
21.56
 9,900 21.02 21.56 21.02 3,000 0 0.1
14/02/2014
21.02
 4,000 20.66 21.02 20.52 1,900 0 0.1
13/02/2014
20.66
 1,200 20.66 21.06 20.66 200 0 0.0
12/02/2014
20.66
 2,808 20.21 20.66 20.25 1,700 1,500 0.0
11/02/2014
20.21
 10,828 20.61 21.56 20.21 2,300 0 0.1
10/02/2014
20.61
 4,900 20.70 21.06 19.99 2,200 0 0.1
07/02/2014
20.70
 3,900 20.88 21.92 19.99 2,100 0 0.1
06/02/2014
20.88
 10,700 20.97 20.97 20.43 3,200 0 0.1
27/01/2014
20.97
 3,700 19.94 21.06 20.21 3,600 0 0.2
24/01/2014
19.94
 2,300 20.12 20.12 19.54 100 0 0.0
23/01/2014
20.12
 5,168 20.08 20.12 19.31 1,500 0 0.1
22/01/2014
20.08
 3,700 20.43 20.43 19.18 400 0 0.0
21/01/2014
20.43
 1,000 20.12 20.43 19.09 100 0 0.0
20/01/2014
20.12
 7,700 19.09 20.21 19.36 600 0 0.0
17/01/2014
19.09
 3,800 20.43 20.43 19.09 300 0 0.0
16/01/2014
20.43
 1,100 20.88 20.88 19.99 100 0 0.0
15/01/2014
20.88
 200 19.94 20.88 20.66 200 0 0.0
14/01/2014
19.94
 1,600 19.94 20.66 18.86 200 0 0.0
13/01/2014
19.94
 1,200 20.66 20.66 19.76 100 0 0.0
10/01/2014
20.66
 2,100 20.97 20.97 20.66 200 0 0.0
09/01/2014
20.97
 2,100 21.06 21.06 20.70 1,300 0 0.1
08/01/2014
21.06
 3,300 21.11 21.33 21.06 2,100 0 0.1
07/01/2014
21.11
 1,300 21.11 21.11 20.88 0 0 0
06/01/2014
21.11
 4,400 20.61 22.23 20.70 2,200 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |