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)
14/08/2013
17.25
 300 17.29 17.29 16.21 0 0 0
13/08/2013
17.29
 301 17.52 17.52 16.62 100 0 0.0
12/08/2013
17.52
 0 17.52 17.52 17.52 0 0 0
09/08/2013
17.52
 19 17.52 17.52 17.52 0 0 0
08/08/2013
17.52
 800 17.87 17.87 17.52 0 0 0
07/08/2013
17.87
 4 17.87 17.87 17.87 0 0 0
06/08/2013
17.87
 1,032 17.87 17.87 17.87 0 0 0
05/08/2013
17.87
 5,300 17.47 17.96 17.47 400 0 0.0
02/08/2013
17.47
 620 17.52 17.52 17.20 100 0 0.0
01/08/2013
17.52
 762 17.02 17.52 17.52 0 0 0
31/07/2013
17.02
 200 17.47 17.47 17.02 0 0 0
30/07/2013
17.47
 1,383 17.07 17.52 17.07 100 0 0.0
29/07/2013
17.07
 3,948 17.07 17.96 17.07 1,900 0 0.1
26/07/2013
17.07
 10,000 17.07 17.07 17.07 6,000 0 0.2
25/07/2013
17.07
 5,000 17.07 17.07 17.07 4,000 0 0.2
24/07/2013
17.07
 0 17.07 17.07 17.07 0 0 0
23/07/2013
17.07
 2,800 16.93 17.07 16.62 500 0 0.0
22/07/2013
16.93
 1,200 16.62 16.93 16.53 700 0 0.0
19/07/2013
16.62
 7,100 16.71 17.07 16.57 3,400 0 0.1
18/07/2013
16.71
 10,800 16.84 16.84 16.39 10,800 5,800 0.2
17/07/2013
16.84
 4,500 17.29 17.29 16.39 600 0 0.0
16/07/2013
17.29
 3,000 17.52 17.52 17.20 300 0 0.0
15/07/2013
17.52
 300 16.66 18.32 17.52 0 0 0
12/07/2013
16.66
 7,200 16.62 16.66 16.62 7,100 0 0.3
11/07/2013
16.62
 13,100 16.21 16.62 16.17 3,100 0 0.1
10/07/2013
16.21
 10,900 16.35 16.35 16.17 10,700 0 0.4
09/07/2013
16.35
 2,100 16.53 16.53 15.94 0 0 0
08/07/2013
16.53
 6,100 16.62 16.62 16.17 0 5,000 -0.2
05/07/2013
16.62
 0 16.62 16.62 16.62 0 0 0
04/07/2013
16.62
 800 16.84 16.84 16.39 0 0 0
03/07/2013
16.84
 4,400 16.62 16.84 16.39 2,300 0 0.1
02/07/2013
16.62
 3,000 16.62 16.62 16.44 2,200 0 0.1
01/07/2013
16.62
 8,500 17.20 17.20 16.39 4,000 0 0.1
28/06/2013
17.20
 4,600 17.02 17.74 16.62 1,600 0 0.1
27/06/2013
17.02
 700 17.07 17.07 16.39 100 0 0.0
26/06/2013
17.07
 300 16.62 17.07 16.57 100 0 0.0
25/06/2013
16.62
 22,300 16.53 16.62 16.39 22,200 0 0.8
24/06/2013
16.53
 6,000 16.62 17.07 16.39 5,200 0 0.2
21/06/2013
16.62
 7,600 16.62 16.62 16.48 6,200 0 0.2
20/06/2013
16.62
 15,800 16.53 16.62 16.21 15,100 0 0.6
19/06/2013
16.53
 1,800 16.62 16.62 16.39 600 0 0.0
18/06/2013
16.62
 30,100 16.62 16.62 16.17 30,000 0 1.1
17/06/2013
16.62
 1,300 16.44 16.62 16.35 1,200 0 0.0
14/06/2013
16.44
 25,200 16.39 16.44 16.39 23,100 0 0.8
13/06/2013
16.39
 11,700 16.84 17.07 16.21 10,200 0 0.4
12/06/2013
16.84
 9,000 16.53 16.84 16.39 5,000 0 0.2
11/06/2013
16.53
 28,500 16.84 16.84 16.03 27,300 80 1.0
10/06/2013
16.84
 2,400 16.35 17.07 15.99 400 0 0.0
07/06/2013
16.35
 3,200 16.35 16.57 15.94 1,800 0 0.1
06/06/2013
16.35
 5,900 16.30 16.35 16.26 5,000 0 0.2
05/06/2013
16.30
 14,100 15.99 16.39 16.03 600 0 0.0
04/06/2013
15.99
 29,300 15.94 16.62 15.99 4,400 404 0.1
03/06/2013
15.94
 19,000 15.76 15.99 15.76 9,500 0 0.3
31/05/2013
15.76
 11,700 15.76 15.94 15.76 2,100 700 0.0
30/05/2013: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2013
15.76
 20,400 15.27 15.94 15.40 13,100 7,000 0.2
29/05/2013
15.27
 8,700 15.27 15.49 15.14 5,600 0 0.2
28/05/2013
15.27
 2,000 15.88 15.88 14.83 600 0 0.0
27/05/2013
15.88
 13,600 14.57 15.88 14.53 100 0 0.0
24/05/2013
14.57
 10,200 13.74 14.57 13.61 0 0 0
23/05/2013
13.74
 600 14.18 14.31 13.74 0 0 0
22/05/2013
14.18
 1,100 13.31 14.18 13.09 0 0 0
21/05/2013
13.31
 2,500 13.66 14.22 13.31 0 0 0
20/05/2013
13.66
 0 13.66 13.66 13.66 0 0 0
17/05/2013
13.66
 1,000 13.31 13.66 13.66 1,000 0 0.0
16/05/2013
13.31
 2,500 14.35 14.35 13.31 0 0 0
15/05/2013
14.35
 2,500 14.96 14.96 13.96 100 0 0.0
14/05/2013
14.96
 4,300 13.61 14.96 12.65 0 1,000 -0.0
13/05/2013
13.61
 1,100 13.31 13.61 12.65 0 0 0
10/05/2013
13.31
 1,900 13.31 13.31 13.31 0 0 0
09/05/2013
13.31
 8,900 13.52 13.52 13.09 0 0 0
08/05/2013
13.52
 900 13.96 14.18 13.52 800 0 0.0
07/05/2013
13.96
 3,100 13.52 13.96 13.31 1,700 0 0.1
06/05/2013
13.52
 4,000 13.74 13.74 12.39 800 0 0.0
03/05/2013
13.74
 1,600 13.31 14.62 13.74 0 100 -0.0
02/05/2013
13.31
 1,000 13.70 15.05 13.09 0 0 0
26/04/2013
13.70
 1,200 12.91 13.70 12.96 0 0 0
25/04/2013
12.91
 0 12.91 12.91 12.91 0 0 0
24/04/2013
12.91
 0 12.91 12.91 12.91 0 0 0
23/04/2013
12.91
 100 13.00 13.00 12.91 0 0 0
22/04/2013
13.00
 200 12.87 13.00 13.00 0 0 0
18/04/2013
12.87
 300 12.91 12.96 12.70 0 0 0
17/04/2013
12.91
 11,400 12.91 12.91 11.91 300 9,700 -0.3
16/04/2013
12.91
 8,000 13.09 13.09 12.00 1,100 0 0.0
15/04/2013
13.09
 0 13.09 13.09 13.09 0 0 0
12/04/2013
13.09
 100 13.04 13.09 13.09 0 0 0
11/04/2013
13.04
 4,700 12.87 13.09 12.87 200 4,000 -0.1
10/04/2013
12.87
 7,100 13.48 13.48 12.87 0 2,500 -0.1
09/04/2013
13.48
 20,500 13.09 13.48 12.65 100 1,000 -0.0
08/04/2013
13.09
 6,400 13.09 13.09 13.09 2,900 0 0.1
05/04/2013
13.09
 2,900 11.91 13.09 12.65 0 0 0
04/04/2013
11.91
 200 13.00 13.52 11.91 0 0 0
03/04/2013
13.00
 3,300 12.83 13.04 11.78 400 0 0.0
02/04/2013
12.83
 2,200 13.09 13.09 12.83 0 0 0
01/04/2013
13.09
 5,100 12.65 13.31 13.00 0 0 0
29/03/2013
12.65
 8,200 12.74 12.74 11.82 0 0 0
28/03/2013
12.74
 13,400 12.65 12.74 12.61 0 0 0
27/03/2013
12.65
 8,300 12.65 12.65 11.87 100 0 0.0
26/03/2013
12.65
 17,800 12.83 13.00 11.82 0 0 0
25/03/2013
12.83
 9,100 12.52 12.83 12.30 0 0 0
22/03/2013
12.52
 1,400 12.39 12.52 12.22 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |