CTCP Dược phẩm Dược liệu Pharmedic (pmc)

126.90
6.90
(5.75%)
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
(2026-06-29) 		-10 -7.69% 10,200 -200 0
120
130
126.90
2 tháng
(2026-06-01) 		-17.80 -12.92% 16,900 -1,600 0
120
137.80
126.90
3 tháng
(2026-05-04) 		-8.80 -6.83% 28,800 -3,600 0
120
140
126.90
6 tháng
(2026-01-30) 		-23.54 -16.40% 65,800 -13,700 -1.3
120
153.33
126.90
12 tháng
(2025-08-04) 		17.47 17.04% 405,900 -66,400 -9.4
98.73
183.94
126.90
24 tháng
(2024-08-08) 		47.40 65.28% 902,868 -58,761 -8.9
72.13
183.94
126.90
36 tháng
(2023-08-14) 		69.59 138.07% 1,531,991 -60,078 -8.8
47
183.94
126.90
60 tháng
(2021-08-24) 		78.15 186.74% 2,359,464 -639,376 -48.6
38.05
183.94
126.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2013
16.08
 0 16.08 16.08 16.08 0 0 0
30/09/2013
16.08
 1,100 16.35 16.35 15.27 700 0 0.0
27/09/2013
16.35
 1,400 16.35 16.35 15.81 300 0 0.0
26/09/2013
16.35
 8,900 15.94 16.39 15.72 8,200 0 0.3
25/09/2013
15.94
 1,900 15.94 15.94 15.72 0 0 0
24/09/2013
15.94
 100 15.94 15.94 15.94 0 0 0
23/09/2013
15.94
 510 16.08 16.08 15.94 10 0 0.0
20/09/2013
16.08
 5,000 16.12 16.12 15.49 100 0 0.0
19/09/2013
16.12
 518 16.12 16.12 15.94 18 0 0.0
18/09/2013
16.12
 568 16.12 16.12 16.12 68 0 0.0
17/09/2013
16.12
 14,300 16.12 16.12 15.49 10,000 0 0.4
16/09/2013
16.12
 600 16.17 16.17 15.49 500 0 0.0
13/09/2013
16.17
 600 16.12 16.17 16.17 600 0 0.0
12/09/2013
16.12
 200 16.17 16.17 15.94 0 0 0
11/09/2013
16.17
 400 16.17 16.21 15.05 100 0 0.0
10/09/2013
16.17
 240 16.17 16.17 16.17 40 0 0.0
09/09/2013
16.17
 1,600 16.17 16.17 15.72 100 0 0.0
06/09/2013
16.17
 15,200 16.17 16.17 15.76 15,100 0 0.5
05/09/2013
16.17
 0 16.17 16.17 16.17 0 0 0
04/09/2013
16.17
 23,200 16.26 16.26 15.72 23,100 5,000 0.6
03/09/2013
16.26
 400 16.17 16.26 15.76 100 0 0.0
30/08/2013
16.17
 69,200 16.08 16.39 15.72 69,200 0 2.5
29/08/2013
16.08
 4,500 15.45 16.08 15.49 1,400 2,100 -0.0
28/08/2013
15.45
 1,400 16.12 17.07 15.45 600 0 0.0
27/08/2013
16.12
 7,800 16.12 16.12 15.72 3,900 3,500 0.0
26/08/2013
16.12
 400 16.62 16.62 16.08 0 0 0
23/08/2013
16.62
 1,600 16.62 16.62 15.76 800 0 0.0
22/08/2013
16.62
 326 17.02 17.02 15.72 0 0 0
21/08/2013
17.02
 0 17.02 17.02 17.02 0 0 0
20/08/2013
17.02
 1,900 17.07 17.07 16.17 0 0 0
19/08/2013
17.07
 4,400 17.07 17.07 17.07 4,000 0 0.2
16/08/2013
17.07
 2,900 17.20 17.20 16.21 600 0 0.0
15/08/2013
17.20
 3,300 17.25 17.25 16.17 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |