CTCP Dược phẩm Dược liệu Pharmedic (pmc)

150
4
(2.74%)
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
(2025-12-29) 		-25 -14.62% 23,400 -1,000 -0.1
146
171
150
2 tháng
(2025-12-01) 		-30.40 -17.23% 34,000 -3,700 -0.6
146
185
150
3 tháng
(2025-10-30) 		16.04 12.35% 141,100 -31,800 -5.7
129.96
185.93
150
6 tháng
(2025-08-01) 		44.28 43.53% 339,800 -52,400 -8.1
99.80
185.93
150
12 tháng
(2025-02-03) 		38.60 35.94% 578,486 -49,883 -7.9
96.16
185.93
150
24 tháng
(2024-02-15) 		80.89 124.25% 983,154 -17,778 -5.3
63.90
185.93
150
36 tháng
(2023-02-13) 		100.09 218.01% 1,867,854 -269,082 -23.7
43.38
185.93
150
60 tháng
(2021-02-23) 		105.69 262.16% 2,830,736 -745,462 -55.5
37.81
185.93
150
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |