CTCP Dược phẩm Dược liệu Pharmedic (pmc)

128.80
-1.10
(-0.85%)
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
(2026-03-30) 		-12.10 -8.73% 12,100 -2,400 -0.2
126.50
144.70
129.90
2 tháng
(2026-02-27) 		-27.50 -17.86% 20,600 -3,500 -0.3
126
155
129.90
3 tháng
(2026-01-28) 		-23.50 -15.67% 36,200 -10,400 -1.3
126
155
129.90
6 tháng
(2025-10-30) 		-3.46 -2.66% 177,300 -42,200 -7.0
126
185.93
129.90
12 tháng
(2025-05-05) 		19.02 17.69% 464,500 -61,000 -9.3
96.16
185.93
129.90
24 tháng
(2024-05-08) 		61.07 93.33% 974,171 -37,878 -7.4
65.43
185.93
129.90
36 tháng
(2023-05-15) 		77.61 158.76% 1,601,494 -60,578 -9.1
43.38
185.93
129.90
60 tháng
(2021-05-24) 		84.58 201.76% 2,718,904 -756,676 -56.9
38.46
185.93
129.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2013
16.25
 4,500 15.62 16.25 15.66 1,400 2,100 -0.0
28/08/2013
15.62
 1,400 16.30 17.25 15.62 600 0 0.0
27/08/2013
16.30
 7,800 16.30 16.30 15.89 3,900 3,500 0.0
26/08/2013
16.30
 400 16.80 16.80 16.25 0 0 0
23/08/2013
16.80
 1,600 16.80 16.80 15.93 800 0 0.0
22/08/2013
16.80
 326 17.21 17.21 15.89 0 0 0
21/08/2013
17.21
 0 17.21 17.21 17.21 0 0 0
20/08/2013
17.21
 1,900 17.25 17.25 16.34 0 0 0
19/08/2013
17.25
 4,400 17.25 17.25 17.25 4,000 0 0.2
16/08/2013
17.25
 2,900 17.39 17.39 16.39 600 0 0.0
15/08/2013
17.39
 3,300 17.43 17.43 16.34 100 0 0.0
14/08/2013
17.43
 300 17.48 17.48 16.39 0 0 0
13/08/2013
17.48
 301 17.71 17.71 16.80 100 0 0.0
12/08/2013
17.71
 0 17.71 17.71 17.71 0 0 0
09/08/2013
17.71
 19 17.71 17.71 17.71 0 0 0
08/08/2013
17.71
 800 18.07 18.07 17.71 0 0 0
07/08/2013
18.07
 4 18.07 18.07 18.07 0 0 0
06/08/2013
18.07
 1,032 18.07 18.07 18.07 0 0 0
05/08/2013
18.07
 5,300 17.66 18.16 17.66 400 0 0.0
02/08/2013
17.66
 620 17.71 17.71 17.39 100 0 0.0
01/08/2013
17.71
 762 17.21 17.71 17.71 0 0 0
31/07/2013
17.21
 200 17.66 17.66 17.21 0 0 0
30/07/2013
17.66
 1,383 17.25 17.71 17.25 100 0 0.0
29/07/2013
17.25
 3,948 17.25 18.16 17.25 1,900 0 0.1
26/07/2013
17.25
 10,000 17.25 17.25 17.25 6,000 0 0.2
25/07/2013
17.25
 5,000 17.25 17.25 17.25 4,000 0 0.2
24/07/2013
17.25
 0 17.25 17.25 17.25 0 0 0
23/07/2013
17.25
 2,800 17.12 17.25 16.80 500 0 0.0
22/07/2013
17.12
 1,200 16.80 17.12 16.71 700 0 0.0
19/07/2013
16.80
 7,100 16.89 17.25 16.75 3,400 0 0.1
18/07/2013
16.89
 10,800 17.02 17.02 16.57 10,800 5,800 0.2
17/07/2013
17.02
 4,500 17.48 17.48 16.57 600 0 0.0
16/07/2013
17.48
 3,000 17.71 17.71 17.39 300 0 0.0
15/07/2013
17.71
 300 16.84 18.52 17.71 0 0 0
12/07/2013
16.84
 7,200 16.80 16.84 16.80 7,100 0 0.3
11/07/2013
16.80
 13,100 16.39 16.80 16.34 3,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |