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)
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
04/04/2013
12.04
 200 13.14 13.67 12.04 0 0 0
03/04/2013
13.14
 3,300 12.97 13.19 11.91 400 0 0.0
02/04/2013
12.97
 2,200 13.23 13.23 12.97 0 0 0
01/04/2013
13.23
 5,100 12.79 13.45 13.14 0 0 0
29/03/2013
12.79
 8,200 12.88 12.88 11.95 0 0 0
28/03/2013
12.88
 13,400 12.79 12.88 12.75 0 0 0
27/03/2013
12.79
 8,300 12.79 12.79 12.00 100 0 0.0
26/03/2013
12.79
 17,800 12.97 13.14 11.95 0 0 0
25/03/2013
12.97
 9,100 12.66 12.97 12.44 0 0 0
22/03/2013
12.66
 1,400 12.52 12.66 12.35 500 0 0.0
21/03/2013
12.52
 4,900 12.35 12.52 12.30 0 0 0
20/03/2013
12.35
 5,800 12.13 12.44 11.91 0 0 0
19/03/2013
12.13
 7,100 12.13 12.13 12.08 0 0 0
18/03/2013
12.13
 0 12.13 12.13 12.13 0 0 0
15/03/2013
12.13
 0 12.13 12.13 12.13 0 0 0
14/03/2013
12.13
 700 11.86 12.35 11.29 500 100 0.0
13/03/2013
11.86
 100 11.29 11.86 11.86 0 0 0
12/03/2013
11.29
 16,800 11.20 11.29 11.03 3,100 1,700 0.0
11/03/2013
11.20
 8,100 10.45 11.25 11.07 0 0 0
08/03/2013
10.45
 0 10.45 10.45 10.45 0 0 0
07/03/2013
10.45
 1,000 10.45 10.45 10.45 0 0 0
06/03/2013
10.45
 500 11.03 11.03 10.45 0 0 0
05/03/2013
11.03
 0 11.03 11.03 11.03 0 0 0
04/03/2013
11.03
 2,500 11.38 11.38 10.41 0 2,300 -0.1
01/03/2013
11.38
 2,300 11.69 11.69 10.76 300 0 0.0
28/02/2013
11.69
 1,000 11.86 11.86 10.72 200 0 0.0
27/02/2013
11.86
 600 12.35 12.35 11.11 200 0 0.0
26/02/2013
12.35
 2,100 11.51 12.35 10.36 100 900 -0.0
25/02/2013
11.51
 0 11.51 11.51 11.51 0 0 0
22/02/2013
11.51
 2,900 12.75 12.75 11.51 700 0 0.0
21/02/2013
12.75
 0 12.75 12.75 12.75 0 0 0
20/02/2013
12.75
 100 11.86 12.75 12.75 0 0 0
19/02/2013
11.86
 0 11.86 11.86 11.86 0 0 0
18/02/2013
11.86
 1,200 11.25 11.86 11.25 1,000 0 0.0
08/02/2013
11.25
 2,600 11.03 11.25 11.03 2,600 0 0.1
07/02/2013
11.03
 5,000 10.89 11.86 11.03 500 0 0.0
06/02/2013
10.89
 200 10.94 10.94 10.89 0 0 0
05/02/2013
10.94
 0 10.94 10.94 10.94 0 0 0
04/02/2013
10.94
 2,700 10.94 10.94 10.54 2,700 0 0.1
01/02/2013
10.94
 2,200 10.80 10.94 10.54 2,000 0 0.0
31/01/2013
10.80
 4,800 10.14 10.80 9.92 3,300 0 0.1
30/01/2013
10.14
 3,400 10.10 10.54 9.88 400 0 0.0
29/01/2013
10.10
 1,400 9.92 10.14 10.10 0 0 0
28/01/2013
9.92
 8,600 9.44 10.10 9.44 200 0 0.0
25/01/2013
9.44
 3,400 9.44 9.44 9.39 3,000 0 0.1
24/01/2013
9.44
 700 9.44 9.44 9.35 300 0 0.0
23/01/2013
9.44
 500 9.17 9.44 9.26 500 0 0.0
22/01/2013
9.17
 4,700 9.17 9.44 9.17 4,200 0 0.1
21/01/2013
9.17
 5,300 9.48 9.48 9.17 3,000 0 0.1
18/01/2013
9.48
 1,900 9.66 9.66 9.44 900 0 0.0
17/01/2013
9.66
 0 9.66 9.66 9.66 0 0 0
16/01/2013
9.66
 2,300 9.70 9.70 9.48 600 0 0.0
15/01/2013
9.70
 3,500 9.70 9.70 9.48 0 0 0
14/01/2013
9.70
 2,000 9.92 10.14 9.70 1,000 0 0.0
11/01/2013
9.92
 8,000 9.61 9.92 9.61 6,500 0 0.1
10/01/2013
9.61
 500 9.66 9.66 9.48 0 0 0
09/01/2013
9.66
 3,300 9.66 9.66 9.48 1,000 0 0.0
08/01/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/44 (Volume + 44%, Ratio=0.44)
08/01/2013
9.66
 2,400 9.34 9.70 9.04 1,400 0 0.0
07/01/2013
9.34
 3,000 8.94 9.34 8.94 200 0 0.0
04/01/2013
8.94
 1,200 8.94 8.94 8.91 0 0 0
03/01/2013
8.94
 5,400 9.03 9.03 8.91 3,700 0 0.1
02/01/2013
9.03
 3,700 9.03 9.03 9.03 0 0 0
28/12/2012
9.03
 2,700 8.97 9.03 8.82 2,500 0 0.1
27/12/2012
8.97
 4,100 9.07 9.07 8.82 3,400 0 0.1
26/12/2012
9.07
 8,000 8.76 9.07 8.76 3,100 0 0.1
25/12/2012
8.76
 100 8.76 8.76 8.76 0 0 0
24/12/2012
8.76
 500 8.73 8.88 8.73 300 0 0.0
21/12/2012
8.73
 2,400 8.85 8.85 8.73 2,200 0 0.1
20/12/2012
8.85
 1,800 8.76 8.85 8.73 1,700 0 0.0
19/12/2012
8.76
 600 8.88 8.88 8.76 0 0 0
18/12/2012
8.88
 2,200 8.70 8.88 8.73 0 0 0
17/12/2012
8.70
 3,500 8.88 8.88 8.70 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |