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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |